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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.39	43.57	43.57	44.26	42.73	3.68M
November 20, 2025	45.97	43.44	43.44	45.97	43.23	6.99M
November 19, 2025	45.8	45.29	45.29	46.2	45.18	3.24M
November 18, 2025	44.99	46.36	46.36	46.49	44.62	4.29M
November 17, 2025	46.69	45.15	45.15	46.79	44.91	3.14M
November 14, 2025	46.31	46.84	46.84	47.77	46.08	3.44M
November 13, 2025	46.05	46.78	46.78	47.46	45.84	6.9M
November 12, 2025	47.04	46.5	46.5	47.11	46.15	4.59M
November 11, 2025	46.53	46.82	46.82	47.13	46.33	4.49M
November 10, 2025	47.6	46.72	46.72	47.6	46.53	4.19M
November 07, 2025	45.63	47.22	47.22	47.25	45.23	4.42M
November 06, 2025	47.6	46.06	46.06	47.69	46.04	5.7M
November 05, 2025	50.04	47.39	47.39	50.25	46.15	8.42M
November 04, 2025	49.31	49.63	49.63	50.11	48.73	5.28M
November 03, 2025	50.65	50.48	50.48	50.95	49.43	4.26M
October 31, 2025	49	50.57	50.57	50.68	48.76	4.09M
October 30, 2025	48.74	48.62	48.62	49.63	48.51	2.07M
October 29, 2025	49.74	49.01	49.01	49.74	48.18	3.02M
October 28, 2025	50.61	49.64	49.64	50.85	49.5	2.23M
October 27, 2025	50.91	50.51	50.51	51.07	50.32	1.6M
October 24, 2025	50.37	50.31	50.31	51.11	50.19	1.44M
October 23, 2025	49.57	49.94	49.94	50.13	49.47	1.7M
October 22, 2025	50.78	49.56	49.56	51	49.46	2.64M
October 21, 2025	50.12	50.95	50.95	51.22	49.79	1.91M
October 20, 2025	48.3	50.12	50.12	50.14	48.13	2.76M
October 17, 2025	47.14	48.14	48.14	48.27	47.11	2.24M
October 16, 2025	48.08	47.37	47.37	48.61	46.93	2.44M
October 15, 2025	48.39	47.78	47.78	48.44	47.39	2.07M
October 14, 2025	47.83	48.18	48.18	48.28	47.24	1.59M
October 13, 2025	48.15	48.33	48.33	48.62	47.69	1.8M
October 10, 2025	49.02	47.96	47.96	49.44	47.31	1.88M
October 09, 2025	48.37	48.9	48.9	48.92	47.88	2.18M
October 08, 2025	48.41	48.43	48.43	48.96	48.13	2.75M
October 07, 2025	49.4	48.13	48.13	49.44	47.9	2.84M
October 06, 2025	49.76	49.15	49.15	50.09	48.69	3.84M
October 03, 2025	50	49.57	49.57	51.13	49.56	2.79M
October 02, 2025	48.32	49.88	49.88	50.03	48.08	3.3M
October 01, 2025	48.75	48.31	48.31	49.68	47.83	4.4M
September 30, 2025	49.3	48.45	48.45	49.3	47.24	3.63M
September 29, 2025	49.59	49.32	49.32	49.82	48.93	2.58M
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

Dynatrace, Inc. (DT) NYSE