5 DAY PERFORMANCE
+11.54%
1 MONTH PERFORMANCE
+5.00%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
-9.85%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
-14.97%
Dynatrace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $44.24 | $44.45 (0.47%) | $45.00 | $44.18 | 2.63 M | $13.40 B |
| 12/04/2025 | $44.78 | $44.31 (-1.05%) | $44.81 | $44.19 | 2.01 M | $13.36 B |
| 12/03/2025 | $44.64 | $44.45 (-0.43%) | $44.92 | $43.63 | 3.55 M | $13.40 B |
| 12/02/2025 | $45.08 | $44.90 (-0.4%) | $45.16 | $44.71 | 3.00 M | $13.54 B |
| 12/01/2025 | $44.31 | $44.63 (0.72%) | $45.41 | $44.31 | 3.19 M | $13.46 B |
| 11/28/2025 | $44.36 | $44.56 (0.45%) | $44.76 | $44.18 | 1.45 M | $13.44 B |
| 11/26/2025 | $44.36 | $44.17 (-0.43%) | $44.70 | $44.16 | 2.50 M | $13.32 B |
| 11/25/2025 | $43.87 | $44.61 (1.69%) | $44.79 | $43.87 | 2.72 M | $13.45 B |
| 11/24/2025 | $44.01 | $43.87 (-0.32%) | $44.44 | $43.12 | 4.96 M | $13.23 B |
| 11/21/2025 | $43.39 | $43.57 (0.41%) | $44.26 | $42.73 | 3.68 M | $13.14 B |
| 11/20/2025 | $45.97 | $43.44 (-5.5%) | $45.97 | $43.23 | 6.99 M | $13.10 B |
| 11/19/2025 | $45.80 | $45.29 (-1.11%) | $46.20 | $45.18 | 3.24 M | $13.66 B |
| 11/18/2025 | $44.99 | $46.36 (3.05%) | $46.49 | $44.62 | 4.29 M | $13.98 B |
| 11/17/2025 | $46.69 | $45.15 (-3.3%) | $46.79 | $44.91 | 3.14 M | $13.62 B |
| 11/14/2025 | $46.31 | $46.84 (1.14%) | $47.77 | $46.08 | 3.44 M | $14.12 B |
| 11/13/2025 | $46.05 | $46.78 (1.59%) | $47.46 | $45.84 | 6.90 M | $14.11 B |
| 11/12/2025 | $47.04 | $46.50 (-1.15%) | $47.11 | $46.15 | 4.59 M | $14.02 B |
| 11/11/2025 | $46.53 | $46.82 (0.62%) | $47.13 | $46.33 | 4.49 M | $14.12 B |
| 11/10/2025 | $47.60 | $46.72 (-1.85%) | $47.60 | $46.53 | 4.19 M | $14.09 B |
| 11/07/2025 | $45.63 | $47.22 (3.48%) | $47.25 | $45.23 | 4.42 M | $14.24 B |
| 11/06/2025 | $47.60 | $46.06 (-3.24%) | $47.69 | $46.04 | 5.70 M | $13.89 B |
| 11/05/2025 | $50.04 | $47.39 (-5.3%) | $50.25 | $46.15 | 8.42 M | $14.29 B |
| 11/04/2025 | $49.31 | $49.63 (0.65%) | $50.11 | $48.73 | 5.28 M | $14.97 B |
| 11/03/2025 | $50.65 | $50.48 (-0.34%) | $50.95 | $49.43 | 4.26 M | $15.22 B |
| 10/31/2025 | $49.00 | $50.57 (3.2%) | $50.68 | $48.76 | 4.09 M | $15.18 B |
| 10/30/2025 | $48.74 | $48.62 (-0.25%) | $49.63 | $48.51 | 2.07 M | $14.59 B |
| 10/29/2025 | $49.74 | $49.01 (-1.47%) | $49.74 | $48.18 | 3.02 M | $14.71 B |
| 10/28/2025 | $50.61 | $49.64 (-1.92%) | $50.85 | $49.50 | 2.23 M | $14.90 B |
| 10/27/2025 | $50.91 | $50.51 (-0.79%) | $51.07 | $50.32 | 1.60 M | $15.16 B |
| 10/24/2025 | $50.37 | $50.31 (-0.12%) | $51.11 | $50.19 | 1.44 M | $15.10 B |
| 10/23/2025 | $49.57 | $49.94 (0.75%) | $50.13 | $49.47 | 1.70 M | $14.99 B |
| 10/22/2025 | $50.78 | $49.56 (-2.4%) | $51.00 | $49.46 | 2.64 M | $14.88 B |
| 10/21/2025 | $50.12 | $50.95 (1.66%) | $51.22 | $49.79 | 1.91 M | $15.29 B |
| 10/20/2025 | $48.30 | $50.12 (3.77%) | $50.14 | $48.13 | 2.76 M | $15.04 B |
| 10/17/2025 | $47.14 | $48.14 (2.12%) | $48.27 | $47.11 | 2.24 M | $14.45 B |
| 10/16/2025 | $48.08 | $47.37 (-1.48%) | $48.61 | $46.93 | 2.44 M | $14.22 B |
| 10/15/2025 | $48.39 | $47.78 (-1.26%) | $48.44 | $47.39 | 2.07 M | $14.34 B |
| 10/14/2025 | $47.83 | $48.18 (0.73%) | $48.28 | $47.24 | 1.59 M | $14.46 B |
| 10/13/2025 | $48.15 | $48.33 (0.37%) | $48.62 | $47.69 | 1.80 M | $14.51 B |
| 10/10/2025 | $49.02 | $47.96 (-2.16%) | $49.44 | $47.31 | 1.88 M | $14.40 B |
| 10/09/2025 | $48.37 | $48.90 (1.1%) | $48.92 | $47.88 | 2.18 M | $14.68 B |
| 10/08/2025 | $48.41 | $48.43 (0.04%) | $48.96 | $48.13 | 2.75 M | $14.54 B |
| 10/07/2025 | $49.40 | $48.13 (-2.57%) | $49.44 | $47.90 | 2.84 M | $14.45 B |
| 10/06/2025 | $49.76 | $49.15 (-1.23%) | $50.10 | $48.69 | 3.84 M | $14.75 B |
| 10/03/2025 | $50.00 | $49.57 (-0.86%) | $51.13 | $49.56 | 2.79 M | $14.88 B |
| 10/02/2025 | $48.32 | $49.88 (3.23%) | $50.03 | $48.08 | 3.30 M | $14.97 B |
| 10/01/2025 | $48.75 | $48.31 (-0.9%) | $49.68 | $47.83 | 4.40 M | $14.50 B |
| 09/30/2025 | $49.30 | $48.45 (-1.72%) | $49.30 | $47.24 | 3.63 M | $14.54 B |
| 09/29/2025 | $49.59 | $49.32 (-0.54%) | $49.82 | $48.93 | 2.58 M | $14.80 B |
| 09/26/2025 | $48.79 | $49.51 (1.48%) | $49.55 | $48.29 | 2.93 M | $14.86 B |
| 09/25/2025 | $48.00 | $48.60 (1.25%) | $48.64 | $47.38 | 2.18 M | $14.59 B |
| 09/24/2025 | $48.14 | $48.13 (-0.02%) | $48.90 | $47.84 | 2.84 M | $14.45 B |
| 09/23/2025 | $48.50 | $47.77 (-1.51%) | $48.62 | $47.74 | 2.02 M | $14.34 B |
| 09/22/2025 | $48.04 | $48.60 (1.17%) | $49.17 | $48.00 | 2.16 M | $14.59 B |
| 09/19/2025 | $48.53 | $48.37 (-0.33%) | $49.16 | $48.20 | 5.50 M | $14.52 B |
| 09/18/2025 | $48.53 | $48.60 (0.14%) | $49.04 | $48.39 | 2.70 M | $14.59 B |
| 09/17/2025 | $48.26 | $48.06 (-0.41%) | $48.73 | $47.58 | 4.62 M | $14.43 B |
| 09/16/2025 | $48.49 | $47.82 (-1.38%) | $48.52 | $47.67 | 4.88 M | $14.35 B |
| 09/15/2025 | $49.07 | $48.61 (-0.94%) | $49.27 | $48.34 | 4.53 M | $14.59 B |
| 09/12/2025 | $49.02 | $49.03 (0.02%) | $49.28 | $48.40 | 2.44 M | $14.72 B |
| 09/11/2025 | $48.08 | $49.08 (2.08%) | $49.17 | $47.83 | 3.07 M | $14.73 B |
| 09/10/2025 | $50.53 | $47.66 (-5.68%) | $50.94 | $46.94 | 6.20 M | $14.31 B |
| 09/09/2025 | $49.90 | $50.65 (1.5%) | $50.80 | $49.47 | 2.31 M | $15.20 B |
| 09/08/2025 | $50.10 | $49.93 (-0.34%) | $50.15 | $48.86 | 5.69 M | $14.99 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.
