NYSE : DT
Dynatrace, Inc. — Price history
Technology · Software - Application · United States
Last price 57.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dynatrace, Inc. (DT) closed at 57.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 60.6 | 60.95 | 57.2 | 57.69 | 11,378,859 | -5.40% |
| 2026-10-29 | 61.67 | 62.3 | 60.37 | 60.98 | 7,784,815 | -2.91% |
| 2026-10-28 | 63.45 | 64 | 62.515 | 62.81 | 6,879,053 | -1.47% |
| 2026-10-27 | 64.21 | 64.875 | 63.35 | 63.75 | 6,856,350 | -0.67% |
| 2026-10-26 | 64.05 | 65.82 | 63.5 | 64.18 | 6,556,027 | +0.20% |
| 2026-10-23 | 63.11 | 64.175 | 62.22 | 64.05 | 7,420,535 | +1.07% |
| 2026-10-22 | 64.69 | 65.23 | 62.46 | 63.37 | 10,962,334 | -2.18% |
| 2026-10-21 | 63.81 | 65.525 | 63.43 | 64.78 | 8,469,182 | +1.79% |
| 2026-10-20 | 61.63 | 63.745 | 60.935 | 63.64 | 4,735,639 | +3.41% |
| 2026-10-19 | 61.54 | 62.445 | 61.17 | 61.54 | 5,195,535 | +0.70% |
| 2026-10-16 | 64.06 | 65.04 | 59.9 | 61.11 | 6,767,474 | -4.11% |
| 2026-10-15 | 64.01 | 64.37 | 61.81 | 63.73 | 6,202,120 | +0.24% |
| 2026-10-14 | 64.86 | 64.93 | 63.49 | 63.58 | 7,849,293 | -1.38% |
| 2026-10-13 | 65 | 66.3 | 63.88 | 64.47 | 8,438,408 | -1.20% |
| 2026-10-12 | 64.5 | 65.285 | 64.16 | 65.25 | 8,211,592 | +2.76% |
| 2026-10-09 | 61.74 | 63.777 | 61.62 | 63.5 | 8,383,423 | +3.89% |
| 2026-10-08 | 60.53 | 61.38 | 59.87 | 61.12 | 8,778,921 | +2.19% |
| 2026-10-07 | 61.05 | 61.52 | 59.72 | 59.81 | 5,001,837 | -2.03% |
| 2026-10-06 | 60.84 | 61.58 | 60.5 | 61.05 | 5,002,349 | +1.40% |
| 2026-10-05 | 59.42 | 60.675 | 58.91 | 60.21 | 5,991,771 | +1.50% |
| 2026-10-02 | 59.45 | 60.24 | 58.91 | 59.32 | 3,854,913 | +0.10% |
| 2026-10-01 | 59.04 | 59.42 | 58.26 | 59.26 | 5,226,975 | +2.63% |
| 2026-09-30 | 57.67 | 58.62 | 57.65 | 57.74 | 5,496,376 | +0.37% |
| 2026-09-29 | 57.39 | 58.055 | 56.76 | 57.53 | 3,873,033 | -0.54% |
| 2026-09-28 | 56.31 | 57.85 | 55.644 | 57.84 | 6,935,591 | -0.19% |
| 2026-09-25 | 58.81 | 59.17 | 57.72 | 57.95 | 6,631,350 | -1.24% |
| 2026-09-24 | 58.86 | 59.41 | 57.685 | 58.68 | 7,953,564 | +0.29% |
| 2026-09-23 | 57.54 | 59.31 | 57.39 | 58.51 | 7,071,734 | +2.29% |
| 2026-09-22 | 57.06 | 57.25 | 55.81 | 57.2 | 11,337,680 | +1.42% |
| 2026-09-21 | 55.63 | 56.65 | 55.186 | 56.4 | 7,686,958 | +2.29% |
| 2026-09-18 | 57.21 | 57.23 | 54.915 | 55.14 | 10,942,249 | -1.24% |
| 2026-09-17 | 55.04 | 56.27 | 54.76 | 55.83 | 6,988,716 | +1.16% |
| 2026-09-16 | 54.53 | 55.76 | 54.36 | 55.19 | 6,626,605 | +0.04% |
| 2026-09-15 | 52.77 | 55.45 | 52.73 | 55.17 | 7,665,931 | +3.43% |
| 2026-09-14 | 52.78 | 53.51 | 51.26 | 53.34 | 5,125,362 | +4.44% |
| 2026-09-11 | 51.19 | 51.83 | 50.9 | 51.07 | 4,908,096 | -0.68% |
| 2026-09-10 | 50.6 | 51.65 | 50.05 | 51.42 | 5,211,788 | +1.62% |
| 2026-09-09 | 50.37 | 51.29 | 49.56 | 50.6 | 6,882,462 | +0.62% |
| 2026-09-08 | 51.23 | 51.23 | 50.12 | 50.29 | 4,740,044 | -3.10% |
| 2026-09-04 | 52.67 | 53.06 | 51.84 | 51.9 | 4,237,790 | -1.63% |
| 2026-09-03 | 52.26 | 53.2 | 51.96 | 52.76 | 5,145,715 | +3.72% |
| 2026-09-02 | 52.38 | 52.595 | 50.86 | 50.87 | 4,112,695 | -3.76% |
| 2026-09-01 | 53.81 | 54.355 | 52.64 | 52.86 | 4,909,473 | -3.17% |
| 2026-08-31 | 53.46 | 54.835 | 53.4 | 54.59 | 7,358,006 | +1.71% |
| 2026-08-28 | 53.41 | 54.61 | 53.29 | 53.67 | 5,633,141 | +0.45% |
| 2026-08-27 | 52.96 | 54.25 | 52.67 | 53.43 | 8,496,771 | +3.55% |
| 2026-08-26 | 49.07 | 51.72 | 49 | 51.6 | 7,788,662 | +3.06% |
| 2026-08-25 | 50.5 | 51.36 | 49.6 | 50.07 | 8,342,428 | +2.08% |
| 2026-08-24 | 49.49 | 49.87 | 48.91 | 49.05 | 5,584,457 | -0.51% |
| 2026-08-21 | 49.08 | 49.6 | 48.075 | 49.3 | 4,914,545 | +0.24% |
| 2026-08-20 | 49.61 | 49.98 | 49.03 | 49.18 | 3,896,450 | -0.85% |
| 2026-08-19 | 48.94 | 49.895 | 48.89 | 49.6 | 5,710,164 | +0.69% |
| 2026-08-18 | 47.61 | 49.725 | 47.5 | 49.26 | 18,606,472 | +3.47% |
| 2026-08-17 | 47.47 | 48.4 | 46.79 | 47.61 | 7,362,054 | -3.11% |
| 2026-08-14 | 51 | 51.99 | 48.99 | 49.14 | 5,851,773 | -3.17% |
| 2026-08-13 | 50 | 50.81 | 48.01 | 50.75 | 8,888,723 | +2.40% |
| 2026-08-12 | 50.41 | 50.41 | 48.745 | 49.56 | 5,021,277 | -0.20% |
| 2026-08-11 | 50.47 | 50.77 | 49.4 | 49.66 | 4,339,344 | -1.80% |
| 2026-08-10 | 48.7 | 51.05 | 48.49 | 50.57 | 7,954,478 | +3.27% |
| 2026-08-07 | 50.16 | 50.615 | 48.83 | 48.97 | 4,965,962 | +0.20% |
| 2026-08-06 | 49.4 | 49.98 | 48.185 | 48.87 | 9,783,051 | -3.91% |
| 2026-08-05 | 51.505 | 53.285 | 50.22 | 50.86 | 17,558,117 | +11.27% |
| 2026-08-04 | 44 | 45.93 | 44 | 45.71 | 5,718,579 | +2.63% |
| 2026-08-03 | 44.84 | 45.65 | 44.41 | 44.54 | 3,735,809 | +0.50% |
| 2026-07-31 | 44.17 | 44.64 | 43.4 | 44.32 | 3,152,942 | +0.50% |
| 2026-07-30 | 44.31 | 44.43 | 42.94 | 44.1 | 4,369,369 | +0.50% |
| 2026-07-29 | 43.5 | 44.805 | 43.5 | 43.88 | 5,051,294 | -0.05% |
| 2026-07-28 | 44.01 | 44.77 | 43.395 | 43.9 | 2,372,412 | +0.41% |
| 2026-07-27 | 42.49 | 44.1 | 42.35 | 43.72 | 4,357,203 | +5.05% |
| 2026-07-24 | 41.39 | 41.8 | 41.17 | 41.62 | 4,358,366 | +2.39% |
| 2026-07-23 | 42.01 | 42.194 | 40.4 | 40.65 | 3,842,037 | -1.72% |
| 2026-07-22 | 43.21 | 43.21 | 41.27 | 41.36 | 6,000,678 | -3.48% |
| 2026-07-21 | 43.87 | 44.535 | 42.5 | 42.85 | 3,897,248 | -4.16% |
| 2026-07-20 | 44.09 | 45.21 | 43.87 | 44.71 | 2,320,336 | +0.68% |
| 2026-07-17 | 44.08 | 45.055 | 44.04 | 44.41 | 2,628,898 | -0.94% |
| 2026-07-16 | 45.64 | 45.8 | 43.88 | 44.83 | 3,250,171 | -0.75% |
| 2026-07-15 | 45.84 | 46.43 | 45.01 | 45.17 | 3,407,988 | +0.29% |
| 2026-07-14 | 43.24 | 45.38 | 43.12 | 45.04 | 4,419,016 | +1.01% |
| 2026-07-13 | 44.15 | 44.77 | 43.43 | 44.59 | 3,622,979 | +2.08% |
| 2026-07-10 | 45.94 | 46.22 | 43.52 | 43.68 | 2,723,616 | -3.43% |
| 2026-07-09 | 42.98 | 45.53 | 42.339 | 45.23 | 5,912,583 | +3.17% |
| 2026-07-08 | 44.67 | 45.08 | 43.685 | 43.84 | 3,278,473 | -2.82% |
| 2026-07-07 | 46.42 | 46.62 | 44.99 | 45.11 | 3,903,151 | -0.90% |
| 2026-07-06 | 44.11 | 46.04 | 43.82 | 45.52 | 4,756,203 | +1.68% |
| 2026-07-02 | 45.26 | 45.99 | 44.68 | 44.77 | 5,182,454 | -1.34% |
| 2026-07-01 | 44.535 | 46.395 | 44.535 | 45.38 | 7,123,802 | +3.35% |
| 2026-06-30 | 43.55 | 44.14 | 43.43 | 43.91 | 3,751,052 | -0.75% |
| 2026-06-29 | 44.01 | 45.69 | 43.85 | 44.24 | 9,082,835 | +2.01% |
| 2026-06-26 | 40.415 | 43.37 | 40.415 | 43.37 | 12,602,440 | +7.67% |
| 2026-06-25 | 40.3 | 41.11 | 39.65 | 40.28 | 5,612,637 | -0.81% |
| 2026-06-24 | 40.3 | 41.19 | 40.12 | 40.61 | 4,518,782 | +0.52% |
| 2026-06-23 | 40.74 | 41.33 | 40.32 | 40.4 | 5,414,108 | -0.15% |
| 2026-06-22 | 40.91 | 41.67 | 39.98 | 40.46 | 3,981,285 | -2.32% |
| 2026-06-18 | 41.23 | 41.715 | 40.76 | 41.42 | 10,184,993 | +0.41% |
| 2026-06-17 | 41.77 | 42.21 | 40.68 | 41.25 | 5,627,577 | -0.51% |
| 2026-06-16 | 42.67 | 42.93 | 41.415 | 41.46 | 4,762,315 | +0.66% |
| 2026-06-15 | 41.63 | 42.49 | 41.1 | 41.19 | 4,599,304 | +1.08% |
| 2026-06-12 | 41.08 | 41.08 | 39.705 | 40.75 | 3,983,075 | +0.94% |
| 2026-06-11 | 39.92 | 41.14 | 39.734 | 40.37 | 4,280,887 | -0.52% |
| 2026-06-10 | 40.49 | 41.87 | 40.125 | 40.58 | 5,000,129 | -0.47% |
| 2026-06-09 | 41.22 | 41.9 | 39.91 | 40.77 | 5,741,960 | -2.74% |
| 2026-06-08 | 42.105 | 42.47 | 41.43 | 41.92 | 4,896,699 | -0.64% |
| 2026-06-05 | 43.3 | 43.77 | 41.91 | 42.19 | 4,384,746 | -2.45% |
| 2026-06-04 | 44.18 | 44.34 | 43.19 | 43.25 | 3,453,458 | -0.44% |
| 2026-06-03 | 44.55 | 44.55 | 42.94 | 43.44 | 5,525,635 | -3.40% |
| 2026-06-02 | 42.87 | 44.99 | 42.66 | 44.97 | 5,979,335 | +1.12% |
| 2026-06-01 | 43.53 | 44.84 | 42.54 | 44.47 | 6,620,540 | +4.41% |
| 2026-05-29 | 40.95 | 43 | 40.82 | 42.59 | 6,999,338 | +5.13% |
| 2026-05-28 | 40.43 | 40.8 | 39.17 | 40.51 | 4,685,689 | +4.11% |
| 2026-05-27 | 40.07 | 40.52 | 38.74 | 38.91 | 3,790,449 | -4.16% |
| 2026-05-26 | 41.09 | 41.17 | 39.985 | 40.6 | 4,331,510 | -1.48% |
| 2026-05-22 | 39.53 | 41.35 | 39.31 | 41.21 | 4,491,436 | +5.26% |
| 2026-05-21 | 39.46 | 39.67 | 38.75 | 39.15 | 4,178,572 | -1.81% |
| 2026-05-20 | 39.1 | 39.915 | 38.84 | 39.87 | 5,381,478 | -0.23% |
| 2026-05-19 | 40.89 | 41.36 | 39.78 | 39.96 | 6,599,525 | +0.28% |
| 2026-05-18 | 38.19 | 40.14 | 37.91 | 39.85 | 7,322,959 | +3.88% |
| 2026-05-15 | 37.05 | 38.67 | 36.42 | 38.36 | 8,548,970 | +3.34% |
| 2026-05-14 | 34.8 | 37.285 | 34.73 | 37.12 | 11,035,959 | +6.88% |
| 2026-05-13 | 33.52 | 35.85 | 32.75 | 34.73 | 20,780,211 | -11.43% |
| 2026-05-12 | 40 | 40.14 | 38.66 | 39.21 | 10,579,791 | -2.54% |