Dynatrace Inc. (DT)
NYSE: DT
· Real-Time Price · USD
50.60
0.67 (1.34%)
At close: Sep 09, 2025, 3:15 PM
DT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.10 | 50.15 | 48.86 | 49.93 | 49.93 | -0.14% | 5,689,289 |
| Sep 5, 2025 | 49.77 | 51.11 | 49.63 | 50.00 | 50.00 | 0.46% | 3,710,319 |
| Sep 4, 2025 | 49.89 | 50.30 | 49.03 | 49.77 | 49.77 | -0.94% | 2,969,800 |
| Sep 3, 2025 | 50.28 | 50.40 | 49.30 | 50.24 | 50.24 | -0.57% | 2,792,700 |
| Sep 2, 2025 | 49.97 | 50.59 | 49.61 | 50.53 | 50.53 | -0.14% | 3,041,206 |
| Aug 29, 2025 | 50.95 | 51.37 | 50.02 | 50.60 | 50.60 | -0.57% | 2,419,330 |
| Aug 28, 2025 | 50.35 | 51.25 | 50.28 | 50.89 | 50.89 | 1.54% | 3,347,000 |
| Aug 27, 2025 | 48.83 | 50.23 | 48.70 | 50.12 | 50.12 | 4.18% | 3,324,355 |
| Aug 26, 2025 | 48.53 | 49.13 | 48.08 | 48.11 | 48.11 | -0.62% | 4,147,900 |
| Aug 25, 2025 | 49.50 | 49.60 | 48.39 | 48.41 | 48.41 | -2.00% | 2,764,200 |
| Aug 22, 2025 | 48.98 | 49.87 | 48.78 | 49.40 | 49.40 | 1.21% | 2,819,600 |
| Aug 21, 2025 | 48.51 | 48.93 | 48.16 | 48.81 | 48.81 | 0.31% | 2,737,239 |
| Aug 20, 2025 | 49.06 | 49.35 | 48.02 | 48.66 | 48.66 | -0.94% | 2,340,137 |
| Aug 19, 2025 | 48.87 | 50.25 | 48.78 | 49.12 | 49.12 | 0.57% | 3,928,169 |
| Aug 18, 2025 | 48.17 | 48.86 | 47.68 | 48.84 | 48.84 | 1.24% | 2,875,583 |
| Aug 15, 2025 | 47.45 | 48.63 | 47.42 | 48.24 | 48.24 | 1.73% | 2,827,545 |
| Aug 14, 2025 | 47.45 | 47.63 | 46.85 | 47.42 | 47.42 | -0.79% | 3,261,039 |
| Aug 13, 2025 | 46.99 | 47.81 | 46.31 | 47.80 | 47.80 | 2.27% | 2,964,183 |
| Aug 12, 2025 | 46.21 | 47.39 | 46.19 | 46.74 | 46.74 | 1.52% | 4,856,117 |
| Aug 11, 2025 | 46.41 | 46.77 | 45.78 | 46.04 | 46.04 | -0.43% | 5,002,303 |