Dynatrace Inc. (DT)
46.79
-1.63 (-3.37%)
At close: Mar 31, 2025, 12:56 PM
Dynatrace Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.70 | 48.85 | 47.91 | 48.42 | -0.60 | -1.22% | 3,052,376 |
| Mar 27, 2025 | 50.42 | 50.45 | 48.90 | 49.02 | -1.49 | -2.95% | 2,006,175 |
| Mar 26, 2025 | 50.96 | 51.09 | 50.06 | 50.51 | -0.67 | -1.31% | 1,682,508 |
| Mar 25, 2025 | 50.77 | 51.53 | 50.77 | 51.18 | 0.51 | 1.01% | 1,558,748 |
| Mar 24, 2025 | 50.46 | 50.95 | 50.23 | 50.67 | 0.85 | 1.71% | 2,259,417 |
| Mar 21, 2025 | 49.24 | 49.91 | 48.77 | 49.82 | 0.19 | 0.38% | 4,565,947 |
| Mar 20, 2025 | 48.91 | 50.10 | 48.91 | 49.63 | 0.15 | 0.30% | 2,007,016 |
| Mar 19, 2025 | 49.43 | 49.93 | 49.05 | 49.48 | 0.32 | 0.65% | 1,800,300 |
| Mar 18, 2025 | 50.01 | 50.43 | 48.85 | 49.16 | -1.22 | -2.42% | 3,207,549 |
| Mar 17, 2025 | 48.22 | 50.60 | 48.22 | 50.38 | 1.91 | 3.94% | 4,508,055 |
| Mar 14, 2025 | 47.88 | 48.69 | 47.59 | 48.47 | 1.15 | 2.43% | 3,207,180 |
| Mar 13, 2025 | 48.92 | 49.17 | 47.08 | 47.32 | -1.90 | -3.86% | 2,941,476 |
| Mar 12, 2025 | 50.28 | 50.55 | 49.11 | 49.22 | -0.09 | -0.18% | 2,211,800 |
| Mar 11, 2025 | 48.72 | 50.22 | 48.48 | 49.31 | 0.62 | 1.27% | 3,201,232 |
| Mar 10, 2025 | 51.15 | 51.43 | 48.64 | 48.69 | -3.52 | -6.74% | 3,779,703 |
| Mar 7, 2025 | 53.27 | 53.81 | 50.97 | 52.21 | -1.37 | -2.56% | 2,554,845 |
| Mar 6, 2025 | 55.38 | 55.80 | 53.52 | 53.58 | -2.57 | -4.58% | 2,760,753 |
| Mar 5, 2025 | 54.76 | 56.33 | 54.76 | 56.15 | 1.05 | 1.91% | 2,467,612 |
| Mar 4, 2025 | 54.96 | 55.65 | 53.67 | 55.10 | -0.64 | -1.15% | 2,738,406 |
| Mar 3, 2025 | 57.69 | 57.72 | 55.67 | 55.74 | -1.51 | -2.64% | 2,161,001 |
| Feb 28, 2025 | 57.00 | 57.37 | 56.14 | 57.25 | -0.06 | -0.10% | 2,689,783 |
| Feb 27, 2025 | 59.14 | 59.92 | 57.13 | 57.31 | -1.48 | -2.52% | 3,054,415 |
| Feb 26, 2025 | 58.81 | 59.74 | 58.62 | 58.79 | 0.37 | 0.63% | 3,189,300 |
| Feb 25, 2025 | 58.63 | 59.03 | 57.91 | 58.42 | -0.57 | -0.97% | 2,157,212 |
| Feb 24, 2025 | 60.00 | 60.10 | 58.56 | 58.99 | -0.89 | -1.49% | 2,903,071 |
| Feb 21, 2025 | 61.29 | 61.29 | 59.53 | 59.88 | -1.36 | -2.22% | 2,823,802 |
| Feb 20, 2025 | 61.38 | 61.47 | 59.91 | 61.24 | -0.40 | -0.65% | 2,265,117 |
| Feb 19, 2025 | 62.51 | 62.66 | 61.43 | 61.64 | -0.73 | -1.17% | 2,331,462 |
| Feb 18, 2025 | 61.41 | 62.40 | 61.02 | 62.37 | 1.07 | 1.75% | 2,445,344 |
| Feb 14, 2025 | 62.33 | 62.51 | 60.92 | 61.30 | -1.08 | -1.73% | 2,887,810 |
| Feb 13, 2025 | 62.26 | 62.74 | 61.20 | 62.38 | -0.04 | -0.06% | 3,708,813 |
| Feb 12, 2025 | 60.94 | 63.00 | 60.51 | 62.42 | 1.04 | 1.69% | 3,691,201 |
| Feb 11, 2025 | 61.04 | 61.85 | 60.99 | 61.38 | 0.17 | 0.28% | 3,121,002 |
| Feb 10, 2025 | 60.37 | 61.23 | 60.00 | 61.21 | 1.38 | 2.31% | 2,873,939 |
| Feb 7, 2025 | 60.68 | 60.95 | 59.68 | 59.83 | -0.29 | -0.48% | 2,164,031 |
| Feb 6, 2025 | 60.34 | 61.40 | 59.86 | 60.12 | -0.31 | -0.51% | 3,152,819 |
| Feb 5, 2025 | 59.30 | 60.51 | 58.86 | 60.43 | 1.13 | 1.91% | 3,123,410 |
| Feb 4, 2025 | 59.29 | 60.29 | 59.02 | 59.30 | 0.40 | 0.68% | 3,752,811 |
| Feb 3, 2025 | 56.47 | 59.38 | 55.96 | 58.90 | 1.15 | 1.99% | 3,344,352 |
| Jan 31, 2025 | 57.97 | 58.69 | 57.37 | 57.75 | -0.02 | -0.03% | 4,009,417 |
| Jan 30, 2025 | 57.53 | 58.16 | 55.44 | 57.77 | 0.42 | 0.73% | 7,837,174 |
| Jan 29, 2025 | 57.90 | 58.57 | 56.96 | 57.35 | -0.59 | -1.02% | 7,254,457 |
| Jan 28, 2025 | 56.73 | 59.02 | 56.73 | 57.94 | 1.47 | 2.60% | 6,244,764 |
| Jan 27, 2025 | 55.26 | 57.47 | 54.89 | 56.47 | 0.83 | 1.49% | 3,324,360 |
| Jan 24, 2025 | 54.96 | 56.28 | 54.88 | 55.64 | 0.86 | 1.57% | 3,681,003 |
| Jan 23, 2025 | 54.24 | 55.23 | 54.24 | 54.78 | 0.42 | 0.77% | 3,321,509 |
| Jan 22, 2025 | 53.47 | 54.39 | 53.47 | 54.36 | 1.14 | 2.14% | 3,520,434 |
| Jan 21, 2025 | 51.68 | 53.32 | 51.50 | 53.22 | 1.92 | 3.74% | 4,425,300 |
| Jan 17, 2025 | 51.05 | 51.63 | 51.05 | 51.30 | 0.24 | 0.47% | 3,070,750 |
| Jan 16, 2025 | 50.63 | 51.35 | 50.51 | 51.06 | 0.54 | 1.07% | 4,517,401 |