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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.79	49.51	49.51	49.55	48.29	2.93M
September 25, 2025	48	48.6	48.6	48.64	47.38	2.18M
September 24, 2025	48.14	48.13	48.13	48.9	47.84	2.84M
September 23, 2025	48.5	47.77	47.77	48.62	47.74	2.02M
September 22, 2025	48.04	48.6	48.6	49.17	48	2.16M
September 19, 2025	48.53	48.37	48.37	49.16	48.2	5.5M
September 18, 2025	48.53	48.6	48.6	49.04	48.39	2.7M
September 17, 2025	48.26	48.06	48.06	48.73	47.58	4.62M
September 16, 2025	48.49	47.82	47.82	48.52	47.67	4.88M
September 15, 2025	49.07	48.61	48.61	49.27	48.34	4.53M
September 12, 2025	49.02	49.03	49.03	49.28	48.4	2.44M
September 11, 2025	48.08	49.08	49.08	49.17	47.83	3.07M
September 10, 2025	50.53	47.66	47.66	50.94	46.97	6.11M
September 09, 2025	49.9	50.65	50.65	50.8	49.47	2.31M
September 08, 2025	50.1	49.93	49.93	50.15	48.86	5.69M
September 05, 2025	49.77	50	50	51.1	49.63	3.67M
September 04, 2025	49.89	49.77	49.77	50.3	49.03	2.97M
September 03, 2025	50.28	50.24	50.24	50.4	49.3	2.79M
September 02, 2025	49.97	50.53	50.53	50.59	49.61	3.04M
August 29, 2025	50.95	50.6	50.6	51.37	50.02	2.42M
August 28, 2025	50.35	50.89	50.89	51.25	50.28	3.35M
August 27, 2025	48.83	50.12	50.12	50.23	48.7	3.32M
August 26, 2025	48.53	48.11	48.11	49.13	48.08	4.15M
August 25, 2025	49.5	48.41	48.41	49.6	48.39	2.76M
August 22, 2025	48.98	49.4	49.4	49.87	48.78	2.82M
August 21, 2025	48.51	48.81	48.81	48.93	48.16	2.74M
August 20, 2025	49.06	48.66	48.66	49.35	48.02	2.34M
August 19, 2025	48.87	49.12	49.12	50.25	48.78	3.93M
August 18, 2025	48.17	48.84	48.84	48.86	47.68	2.88M
August 15, 2025	47.45	48.24	48.24	48.63	47.42	2.83M
August 14, 2025	47.45	47.42	47.42	47.63	46.85	3.26M
August 13, 2025	46.99	47.8	47.8	47.81	46.31	2.96M
August 12, 2025	46.21	46.74	46.74	47.39	46.19	4.86M
August 11, 2025	46.41	46.04	46.04	46.77	45.78	5M
August 08, 2025	46.85	46.24	46.24	47.12	45.78	4.42M
August 07, 2025	51.15	46.87	46.87	51.33	46.41	7.12M
August 06, 2025	50.94	50.53	50.53	53.2	50	8.17M
August 05, 2025	51.89	50.53	50.53	52	50.53	3.6M
August 04, 2025	51	51.61	51.61	51.69	50.8	2.23M
August 01, 2025	51.47	50.51	50.51	51.55	50.2	2.53M
July 31, 2025	54	52.61	52.61	54.01	52.52	2.85M
July 30, 2025	54.45	53.92	53.92	54.67	53.45	2.35M
July 29, 2025	55.1	54.62	54.62	55.49	53.64	1.76M
July 28, 2025	54.32	54.71	54.71	55.17	54.02	1.94M
July 25, 2025	54.33	54.15	54.15	54.88	53.94	2M
July 24, 2025	53.7	54.22	54.22	54.29	52.72	2.8M
July 23, 2025	54.02	53.65	53.65	54.02	52.69	3.42M
July 22, 2025	52.63	52.58	52.58	52.92	52.07	1.69M
July 21, 2025	53.43	52.58	52.58	53.81	52.55	2.27M
July 18, 2025	53.05	53.26	53.26	53.34	52.79	1.74M
July 17, 2025	52.2	52.92	52.92	53.19	52.14	2.05M
July 16, 2025	52.43	51.98	51.98	52.51	51.14	1.82M
July 15, 2025	52.55	52.22	52.22	52.93	52.01	1.53M
July 14, 2025	51.38	52.5	52.5	52.98	51.16	2.35M
July 11, 2025	52.7	51.39	51.39	53.1	51.17	2.51M
July 10, 2025	55.92	52.79	52.79	56	52.78	3.46M
July 09, 2025	56.22	56.19	56.19	56.65	55.85	1.84M
July 08, 2025	56.68	56.26	56.26	57.55	55.93	3.66M
July 07, 2025	56.46	56.64	56.64	57.17	56.09	2.54M
July 03, 2025	55	56.54	56.54	56.88	54.88	1.46M

Dynatrace, Inc. (DT) NYSE