5 DAY PERFORMANCE
-32.57%
1 MONTH PERFORMANCE
-34.42%
3 MONTH PERFORMANCE
-14.90%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
-21.62%
Dynatrace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $46.72 | $46.78 (0.13%) | $47.63 | $45.29 | 15.04 M | $13.47 B |
| 11/03/2026 | $46.00 | $47.03 (2.24%) | $49.44 | $45.52 | 22.65 M | $13.55 B |
| 11/02/2026 | $57.75 | $55.13 (-4.54%) | $58.12 | $54.88 | 11.88 M | $15.88 B |
| 10/30/2026 | $60.60 | $57.69 (-4.8%) | $60.95 | $57.20 | 11.38 M | $16.62 B |
| 10/29/2026 | $61.67 | $60.98 (-1.12%) | $62.30 | $60.37 | 7.78 M | $17.82 B |
| 10/28/2026 | $63.45 | $62.81 (-1.01%) | $64.00 | $62.52 | 6.88 M | $18.35 B |
| 10/27/2026 | $64.21 | $63.75 (-0.72%) | $64.88 | $63.35 | 6.86 M | $18.63 B |
| 10/26/2026 | $64.05 | $64.18 (0.2%) | $65.82 | $63.50 | 6.56 M | $18.75 B |
| 10/23/2026 | $63.11 | $64.05 (1.49%) | $64.18 | $62.22 | 7.42 M | $18.72 B |
| 10/22/2026 | $64.69 | $63.37 (-2.04%) | $65.23 | $62.46 | 10.96 M | $18.52 B |
| 10/21/2026 | $63.81 | $64.78 (1.52%) | $65.53 | $63.43 | 8.47 M | $18.93 B |
| 10/20/2026 | $61.63 | $63.64 (3.26%) | $63.75 | $60.94 | 4.74 M | $18.60 B |
| 10/19/2026 | $61.54 | $61.54 (0%) | $62.45 | $61.17 | 5.20 M | $17.98 B |
| 10/16/2026 | $64.06 | $61.11 (-4.61%) | $65.04 | $59.90 | 6.78 M | $17.86 B |
| 10/15/2026 | $64.01 | $63.73 (-0.44%) | $64.37 | $61.81 | 6.20 M | $18.62 B |
| 10/14/2026 | $64.86 | $63.58 (-1.97%) | $64.93 | $63.49 | 11.07 M | $18.58 B |
| 10/13/2026 | $65.00 | $64.47 (-0.82%) | $66.30 | $63.88 | 8.66 M | $18.84 B |
| 10/12/2026 | $64.50 | $65.25 (1.16%) | $65.29 | $64.16 | 8.29 M | $19.07 B |
| 10/09/2026 | $61.74 | $63.50 (2.85%) | $63.78 | $61.62 | 8.38 M | $18.55 B |
| 10/08/2026 | $60.53 | $61.12 (0.97%) | $61.38 | $59.87 | 8.78 M | $17.86 B |
| 10/07/2026 | $61.05 | $59.81 (-2.03%) | $61.52 | $59.72 | 5.12 M | $17.48 B |
| 10/06/2026 | $60.84 | $61.05 (0.35%) | $61.58 | $60.50 | 5.26 M | $17.84 B |
| 10/05/2026 | $59.42 | $60.21 (1.33%) | $60.68 | $58.91 | 5.99 M | $17.59 B |
| 10/02/2026 | $59.45 | $59.32 (-0.22%) | $60.24 | $58.91 | 3.86 M | $17.33 B |
| 10/01/2026 | $59.04 | $59.26 (0.37%) | $59.42 | $58.26 | 5.25 M | $17.32 B |
| 09/30/2026 | $57.67 | $57.74 (0.12%) | $58.62 | $57.65 | 5.79 M | $16.87 B |
| 09/29/2026 | $57.39 | $57.53 (0.24%) | $58.06 | $56.76 | 3.88 M | $16.81 B |
| 09/28/2026 | $56.31 | $57.84 (2.72%) | $57.85 | $55.64 | 7.59 M | $16.90 B |
| 09/25/2026 | $58.81 | $57.95 (-1.46%) | $59.17 | $57.72 | 6.85 M | $16.93 B |
| 09/24/2026 | $58.86 | $58.68 (-0.31%) | $59.41 | $57.69 | 8.47 M | $17.15 B |
| 09/23/2026 | $57.54 | $58.51 (1.69%) | $59.31 | $57.39 | 8.05 M | $17.10 B |
| 09/22/2026 | $57.06 | $57.20 (0.25%) | $57.25 | $55.81 | 11.92 M | $16.71 B |
| 09/21/2026 | $55.63 | $56.40 (1.38%) | $56.65 | $55.19 | 9.46 M | $16.48 B |
| 09/18/2026 | $57.21 | $55.14 (-3.62%) | $57.23 | $54.92 | 11.51 M | $16.11 B |
| 09/17/2026 | $55.04 | $55.83 (1.44%) | $56.27 | $54.76 | 7.37 M | $16.31 B |
| 09/16/2026 | $54.53 | $55.19 (1.21%) | $55.76 | $54.36 | 6.72 M | $16.13 B |
| 09/15/2026 | $52.77 | $55.17 (4.55%) | $55.45 | $52.73 | 7.67 M | $16.12 B |
| 09/14/2026 | $52.78 | $53.34 (1.06%) | $53.51 | $51.26 | 5.13 M | $15.59 B |
| 09/11/2026 | $51.19 | $51.07 (-0.23%) | $51.83 | $50.90 | 4.97 M | $14.92 B |
| 09/10/2026 | $50.60 | $51.42 (1.62%) | $51.65 | $50.05 | 5.56 M | $15.03 B |
| 09/09/2026 | $50.37 | $50.60 (0.46%) | $51.29 | $49.56 | 6.99 M | $14.79 B |
| 09/08/2026 | $51.23 | $50.29 (-1.83%) | $51.23 | $50.12 | 4.93 M | $14.69 B |
| 09/04/2026 | $52.67 | $51.90 (-1.46%) | $53.06 | $51.84 | 4.39 M | $15.17 B |
| 09/03/2026 | $52.26 | $52.76 (0.96%) | $53.20 | $51.96 | 5.52 M | $15.42 B |
| 09/02/2026 | $52.38 | $50.87 (-2.88%) | $52.60 | $50.86 | 4.13 M | $14.86 B |
| 09/01/2026 | $53.81 | $52.86 (-1.77%) | $54.36 | $52.64 | 4.91 M | $15.45 B |
| 08/31/2026 | $53.46 | $54.59 (2.11%) | $54.84 | $53.40 | 7.95 M | $15.95 B |
| 08/28/2026 | $53.41 | $53.67 (0.49%) | $54.61 | $53.29 | 6.00 M | $15.68 B |
| 08/27/2026 | $52.96 | $53.43 (0.89%) | $54.25 | $52.67 | 8.82 M | $15.61 B |
| 08/26/2026 | $49.07 | $51.60 (5.16%) | $51.72 | $49.00 | 7.93 M | $15.08 B |
| 08/25/2026 | $50.50 | $50.07 (-0.85%) | $51.36 | $49.60 | 8.36 M | $14.63 B |
| 08/24/2026 | $49.49 | $49.05 (-0.89%) | $49.87 | $48.91 | 5.59 M | $14.33 B |
| 08/21/2026 | $49.08 | $49.30 (0.45%) | $49.60 | $48.08 | 4.95 M | $14.41 B |
| 08/20/2026 | $49.61 | $49.18 (-0.87%) | $49.98 | $49.03 | 4.29 M | $14.37 B |
| 08/19/2026 | $48.94 | $49.60 (1.35%) | $49.90 | $48.89 | 6.04 M | $14.49 B |
| 08/18/2026 | $47.61 | $49.26 (3.47%) | $49.73 | $47.50 | 18.69 M | $14.39 B |
| 08/17/2026 | $47.47 | $47.61 (0.29%) | $48.40 | $46.79 | 7.39 M | $13.91 B |
| 08/14/2026 | $51.00 | $49.14 (-3.65%) | $51.99 | $48.99 | 5.86 M | $14.36 B |
| 08/13/2026 | $50.00 | $50.75 (1.5%) | $50.81 | $48.01 | 8.91 M | $14.83 B |
| 08/12/2026 | $50.41 | $49.56 (-1.69%) | $50.41 | $48.75 | 5.21 M | $14.48 B |
| 08/11/2026 | $50.47 | $49.66 (-1.6%) | $50.77 | $49.40 | 4.34 M | $14.51 B |
| 08/10/2026 | $48.70 | $50.57 (3.84%) | $51.05 | $48.49 | 8.06 M | $14.78 B |
| 08/07/2026 | $50.16 | $48.97 (-2.37%) | $50.62 | $48.83 | 5.11 M | $14.31 B |
| 08/06/2026 | $49.40 | $48.87 (-1.07%) | $49.98 | $48.19 | 9.79 M | $14.28 B |
| 08/05/2026 | $51.51 | $50.86 (-1.26%) | $53.29 | $50.22 | 18.36 M | $14.86 B |
| 08/04/2026 | $44.00 | $45.71 (3.89%) | $45.93 | $44.00 | 5.73 M | $13.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
