Dynatrace, Inc. - DT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.08	35.4	35.4	36.76	34.98	5.1M
February 19, 2026	36.51	36.28	36.28	36.76	36	3.33M
February 18, 2026	36.64	36.42	36.42	37.21	36.01	5.24M
February 17, 2026	36.98	36.63	36.63	37.38	36.17	4.7M
February 13, 2026	36.75	37.2	37.2	37.36	36.32	4.93M
February 12, 2026	37.13	36.56	36.56	37.66	35.71	6.99M
February 11, 2026	36.34	37.13	37.13	37.16	35.64	8.78M
February 10, 2026	36.13	36.8	36.8	37.49	35.89	7.71M
February 09, 2026	38.29	36.18	36.18	38.9	34.85	16.29M
February 06, 2026	33.43	33.71	33.71	34.49	32.83	9.82M
February 05, 2026	34.49	33.47	33.47	35.06	33.38	9.85M
February 04, 2026	34.06	34.61	34.61	35.07	33.24	9.62M
February 03, 2026	36.69	34.57	34.57	37.19	33.85	10.14M
February 02, 2026	38.33	38.05	38.05	38.78	37.52	5.06M
January 30, 2026	38.05	38.09	38.09	38.66	37.86	6M
January 29, 2026	39.45	37.86	37.86	39.68	37.43	6.96M
January 28, 2026	40.98	40.65	40.65	41.45	40.48	3.34M
January 27, 2026	41.27	40.67	40.67	41.59	40.26	3.37M
January 26, 2026	40.85	41.18	41.18	41.62	40.85	3.43M
January 23, 2026	41.01	40.79	40.79	41.43	40.76	4.55M
January 22, 2026	39.89	41.06	41.06	41.12	39.73	5.58M
January 21, 2026	38.75	39.4	39.4	39.6	38.51	5.29M
January 20, 2026	39.25	38.71	38.71	39.85	38.63	5.7M
January 16, 2026	39.3	39.88	39.88	40.87	38.5	9.37M
January 15, 2026	40.03	39.38	39.38	40.54	39.33	5.77M
January 14, 2026	41.29	39.98	39.98	41.53	39.92	4.96M
January 13, 2026	42.24	41.38	41.38	42.59	41.11	2.86M
January 12, 2026	42.48	42.3	42.3	42.78	41.9	4.45M
January 09, 2026	42.8	42.28	42.28	43.15	42.11	3.41M
January 08, 2026	43.67	42.79	42.79	43.74	42.26	2.75M
January 07, 2026	43.15	43.84	43.84	43.88	42.5	3.03M
January 06, 2026	42.39	42.72	42.72	43.3	42.34	3M
January 05, 2026	42.35	42.63	42.63	43.27	42.32	3.16M
January 02, 2026	43.33	42.35	42.35	43.46	41.55	4.21M
December 31, 2025	44.2	43.34	43.34	44.2	43.27	2.68M
December 30, 2025	44.2	44.1	44.1	44.46	44.01	2.33M
December 29, 2025	44.11	44.22	44.22	44.67	44.02	3.1M
December 26, 2025	43.75	44.33	44.33	44.33	43.66	1.88M
December 24, 2025	43.75	43.75	43.75	43.93	43.46	1.04M
December 23, 2025	44.41	43.74	43.74	44.54	43.57	2.57M
December 22, 2025	44.29	44.6	44.6	44.87	44.09	3.66M
December 19, 2025	44.23	44.17	44.17	44.71	43.92	5.4M
December 18, 2025	44.06	44.18	44.18	44.9	43.93	3.96M
December 17, 2025	43.89	43.91	43.91	45.04	43.76	4.03M
December 16, 2025	44.4	44.17	44.17	45.05	43.94	2.93M
December 15, 2025	46.15	44.38	44.38	46.51	44.32	3.41M
December 12, 2025	45.49	46.04	46.04	46.38	45.28	2.93M
December 11, 2025	45.64	45.29	45.29	45.84	45.18	2.07M
December 10, 2025	45.27	45.52	45.52	45.82	44.99	3.15M
December 09, 2025	44.65	45.18	45.18	45.44	44.22	2.65M
December 08, 2025	44.35	44.8	44.8	45.19	44.19	3.57M
December 05, 2025	44.24	44.45	44.45	45	44.18	2.63M
December 04, 2025	44.78	44.31	44.31	44.81	44.19	2.01M
December 03, 2025	44.64	44.45	44.45	44.92	43.63	3.55M
December 02, 2025	45.08	44.9	44.9	45.16	44.71	3M
December 01, 2025	44.31	44.63	44.63	45.41	44.31	3.19M
November 28, 2025	44.36	44.56	44.56	44.76	44.18	1.45M
November 26, 2025	44.36	44.17	44.17	44.7	44.16	2.5M
November 25, 2025	43.87	44.61	44.61	44.79	43.87	2.72M
November 24, 2025	44.01	43.87	43.87	44.44	43.12	4.96M

Dynatrace, Inc. (DT) NYSE