5 DAY PERFORMANCE
-29.52%
1 MONTH PERFORMANCE
-21.10%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
+2.23%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
-19.58%
Dynatrace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $55.63 | $56.34 (1.28%) | $56.65 | $55.19 | 857.50 K | |
| 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 |
| 08/03/2026 | $44.84 | $44.54 (-0.67%) | $45.65 | $44.41 | 3.74 M | $13.01 B |
| 07/31/2026 | $44.17 | $44.32 (0.34%) | $44.64 | $43.40 | 3.15 M | $13.19 B |
| 07/30/2026 | $44.31 | $44.10 (-0.47%) | $44.43 | $42.94 | 4.46 M | $13.12 B |
| 07/29/2026 | $43.50 | $43.88 (0.87%) | $44.81 | $43.50 | 5.85 M | $13.06 B |
| 07/28/2026 | $44.01 | $43.90 (-0.25%) | $44.77 | $43.40 | 2.37 M | $13.06 B |
| 07/27/2026 | $42.49 | $43.72 (2.89%) | $44.10 | $42.35 | 5.76 M | $13.01 B |
| 07/24/2026 | $41.39 | $41.62 (0.56%) | $41.80 | $41.17 | 4.36 M | $12.38 B |
| 07/23/2026 | $42.01 | $40.65 (-3.24%) | $42.19 | $40.40 | 3.96 M | $12.10 B |
| 07/22/2026 | $43.21 | $41.36 (-4.28%) | $43.21 | $41.27 | 6.00 M | $12.31 B |
| 07/21/2026 | $43.87 | $42.85 (-2.33%) | $44.54 | $42.50 | 3.97 M | $12.75 B |
| 07/20/2026 | $44.09 | $44.71 (1.41%) | $45.21 | $43.87 | 2.32 M | $13.30 B |
| 07/17/2026 | $44.08 | $44.41 (0.75%) | $45.06 | $44.04 | 2.63 M | $13.21 B |
| 07/16/2026 | $45.64 | $44.83 (-1.77%) | $45.80 | $43.88 | 3.25 M | $13.34 B |
| 07/15/2026 | $45.84 | $45.17 (-1.46%) | $46.43 | $45.01 | 3.41 M | $13.44 B |
| 07/14/2026 | $43.24 | $45.04 (4.16%) | $45.38 | $43.12 | 4.42 M | $13.40 B |
| 07/13/2026 | $44.15 | $44.59 (1%) | $44.77 | $43.43 | 3.63 M | $13.27 B |
| 07/10/2026 | $45.94 | $43.68 (-4.92%) | $46.22 | $43.52 | 2.74 M | $13.00 B |
| 07/09/2026 | $42.98 | $45.23 (5.23%) | $45.53 | $42.34 | 6.34 M | $13.46 B |
| 07/08/2026 | $44.67 | $43.84 (-1.86%) | $45.08 | $43.69 | 3.28 M | $13.04 B |
| 07/07/2026 | $46.42 | $45.11 (-2.82%) | $46.62 | $44.99 | 4.25 M | $13.42 B |
| 07/06/2026 | $44.11 | $45.52 (3.2%) | $46.04 | $43.82 | 4.95 M | $13.54 B |
| 07/02/2026 | $45.26 | $44.77 (-1.08%) | $45.99 | $44.68 | 5.18 M | $13.32 B |
| 07/01/2026 | $44.54 | $45.38 (1.89%) | $46.40 | $44.54 | 7.14 M | $13.50 B |
| 06/30/2026 | $43.55 | $43.91 (0.83%) | $44.14 | $43.43 | 3.95 M | $13.07 B |
| 06/29/2026 | $44.01 | $44.24 (0.52%) | $45.69 | $43.85 | 9.73 M | $13.16 B |
| 06/26/2026 | $40.42 | $43.37 (7.3%) | $43.37 | $40.42 | 14.05 M | $12.90 B |
| 06/25/2026 | $40.30 | $40.28 (-0.05%) | $41.11 | $39.65 | 5.61 M | $11.99 B |
| 06/24/2026 | $40.30 | $40.61 (0.77%) | $41.19 | $40.12 | 4.52 M | $12.08 B |
| 06/23/2026 | $40.74 | $40.40 (-0.83%) | $41.33 | $40.32 | 6.42 M | $12.02 B |
| 06/22/2026 | $40.91 | $40.46 (-1.1%) | $41.67 | $39.98 | 3.98 M | $12.04 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.
