5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
-14.19%
3 MONTH PERFORMANCE
-1.62%
6 MONTH PERFORMANCE
+5.50%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+14.63%
Dynatrace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $50.28 | $49.22 (-2.11%) | $50.55 | $49.11 | 2.21 M | $14.70 B |
| 03/11/2025 | $48.72 | $49.31 (1.21%) | $50.22 | $48.48 | 3.20 M | $14.73 B |
| 03/10/2025 | $51.15 | $48.69 (-4.81%) | $51.43 | $48.64 | 3.78 M | $14.54 B |
| 03/07/2025 | $53.27 | $52.21 (-1.99%) | $53.81 | $50.97 | 2.55 M | $15.59 B |
| 03/06/2025 | $55.38 | $53.58 (-3.25%) | $55.80 | $53.52 | 2.76 M | $16.00 B |
| 03/05/2025 | $54.76 | $56.15 (2.54%) | $56.33 | $54.76 | 2.47 M | $16.77 B |
| 03/04/2025 | $54.96 | $55.10 (0.25%) | $55.65 | $53.67 | 2.74 M | $16.46 B |
| 03/03/2025 | $57.69 | $55.74 (-3.38%) | $57.72 | $55.67 | 2.16 M | $16.65 B |
| 02/28/2025 | $57.00 | $57.25 (0.44%) | $57.37 | $56.14 | 2.69 M | $17.10 B |
| 02/27/2025 | $59.14 | $57.31 (-3.09%) | $59.92 | $57.13 | 3.05 M | $17.12 B |
| 02/26/2025 | $58.81 | $58.79 (-0.03%) | $59.74 | $58.62 | 3.19 M | $17.56 B |
| 02/25/2025 | $58.63 | $58.42 (-0.36%) | $59.03 | $57.91 | 2.16 M | $17.45 B |
| 02/24/2025 | $60.00 | $58.99 (-1.68%) | $60.10 | $58.56 | 2.90 M | $17.62 B |
| 02/21/2025 | $61.29 | $59.88 (-2.3%) | $61.29 | $59.53 | 2.82 M | $17.88 B |
| 02/20/2025 | $61.38 | $61.24 (-0.23%) | $61.47 | $59.91 | 2.27 M | $18.29 B |
| 02/19/2025 | $62.51 | $61.64 (-1.39%) | $62.66 | $61.43 | 2.33 M | $18.41 B |
| 02/18/2025 | $61.41 | $62.37 (1.56%) | $62.40 | $61.02 | 2.45 M | $18.63 B |
| 02/14/2025 | $62.33 | $61.30 (-1.65%) | $62.51 | $60.92 | 2.89 M | $18.31 B |
| 02/13/2025 | $62.26 | $62.38 (0.19%) | $62.74 | $61.20 | 3.71 M | $18.63 B |
| 02/12/2025 | $60.94 | $62.42 (2.43%) | $63.00 | $60.51 | 3.69 M | $18.64 B |
| 02/11/2025 | $61.04 | $61.38 (0.56%) | $61.85 | $60.99 | 3.12 M | $18.33 B |
| 02/10/2025 | $60.37 | $61.21 (1.39%) | $61.23 | $60.00 | 2.87 M | $18.28 B |
| 02/07/2025 | $60.68 | $59.83 (-1.4%) | $60.95 | $59.68 | 2.16 M | $17.87 B |
| 02/06/2025 | $60.34 | $60.12 (-0.36%) | $61.40 | $59.86 | 3.15 M | $17.95 B |
| 02/05/2025 | $59.30 | $60.43 (1.91%) | $60.51 | $58.86 | 3.12 M | $18.05 B |
| 02/04/2025 | $59.29 | $59.30 (0.02%) | $60.29 | $59.02 | 3.75 M | $17.71 B |
| 02/03/2025 | $56.47 | $58.90 (4.3%) | $59.38 | $55.96 | 3.34 M | $17.59 B |
| 01/31/2025 | $57.97 | $57.75 (-0.38%) | $58.69 | $57.37 | 4.01 M | $17.25 B |
| 01/30/2025 | $57.53 | $57.77 (0.42%) | $58.16 | $55.44 | 7.84 M | $17.25 B |
| 01/29/2025 | $57.90 | $57.35 (-0.95%) | $58.57 | $56.96 | 7.25 M | $17.13 B |
| 01/28/2025 | $56.73 | $57.94 (2.13%) | $59.02 | $56.73 | 6.24 M | $17.30 B |
| 01/27/2025 | $55.26 | $56.47 (2.19%) | $57.47 | $54.89 | 3.32 M | $16.86 B |
| 01/24/2025 | $54.96 | $55.64 (1.24%) | $56.28 | $54.88 | 3.68 M | $16.59 B |
| 01/23/2025 | $54.24 | $54.78 (1%) | $55.23 | $54.24 | 3.32 M | $16.33 B |
| 01/22/2025 | $53.47 | $54.36 (1.66%) | $54.39 | $53.47 | 3.52 M | $16.20 B |
| 01/21/2025 | $51.68 | $53.22 (2.98%) | $53.32 | $51.50 | 4.43 M | $15.86 B |
| 01/17/2025 | $51.05 | $51.30 (0.49%) | $51.63 | $51.05 | 3.07 M | $15.29 B |
| 01/16/2025 | $50.63 | $51.06 (0.85%) | $51.35 | $50.51 | 4.52 M | $15.22 B |
| 01/15/2025 | $51.87 | $50.52 (-2.6%) | $52.03 | $50.40 | 3.20 M | $15.06 B |
| 01/14/2025 | $51.11 | $51.24 (0.25%) | $51.64 | $50.85 | 1.83 M | $15.27 B |
| 01/13/2025 | $50.49 | $50.51 (0.04%) | $50.81 | $50.06 | 2.51 M | $15.06 B |
| 01/10/2025 | $51.55 | $50.69 (-1.67%) | $51.89 | $50.57 | 3.04 M | $15.11 B |
| 01/08/2025 | $52.05 | $52.23 (0.35%) | $52.36 | $51.11 | 3.26 M | $15.57 B |
| 01/07/2025 | $53.57 | $52.26 (-2.45%) | $53.83 | $52.02 | 3.85 M | $15.58 B |
| 01/06/2025 | $54.67 | $53.53 (-2.09%) | $54.67 | $52.59 | 3.27 M | $15.96 B |
| 01/03/2025 | $54.54 | $54.81 (0.5%) | $54.98 | $54.48 | 1.46 M | $16.34 B |
| 01/02/2025 | $54.75 | $54.35 (-0.73%) | $55.08 | $54.17 | 1.46 M | $16.20 B |
| 12/31/2024 | $54.28 | $54.35 (0.13%) | $54.56 | $54.00 | 1.65 M | $16.20 B |
| 12/30/2024 | $54.01 | $54.10 (0.17%) | $54.41 | $53.56 | 877,049 | $16.13 B |
| 12/27/2024 | $54.90 | $54.69 (-0.38%) | $55.03 | $53.97 | 908,200 | $16.30 B |
| 12/26/2024 | $54.80 | $55.10 (0.55%) | $55.29 | $54.66 | 1.14 M | $16.42 B |
| 12/24/2024 | $54.36 | $55.07 (1.31%) | $55.10 | $54.30 | 811,118 | $16.42 B |
| 12/23/2024 | $54.44 | $54.38 (-0.11%) | $54.70 | $54.08 | 1.39 M | $16.21 B |
| 12/20/2024 | $53.03 | $54.64 (3.04%) | $54.82 | $52.89 | 6.72 M | $16.29 B |
| 12/19/2024 | $54.14 | $53.56 (-1.07%) | $54.26 | $52.97 | 2.94 M | $15.97 B |
| 12/18/2024 | $55.70 | $53.54 (-3.88%) | $55.80 | $53.22 | 3.28 M | $15.96 B |
| 12/17/2024 | $54.72 | $55.50 (1.43%) | $55.96 | $54.19 | 3.78 M | $16.54 B |
| 12/16/2024 | $54.58 | $54.79 (0.38%) | $55.50 | $53.82 | 3.83 M | $16.33 B |
| 12/13/2024 | $56.39 | $54.41 (-3.51%) | $56.62 | $54.26 | 3.88 M | $16.22 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.
