5 DAY PERFORMANCE
-6.08%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
-11.07%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
-28.72%
Dynatrace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $40.91 | $40.46 (-1.1%) | $41.67 | $39.98 | 3.98 M | $12.04 B |
| 06/18/2026 | $41.23 | $41.42 (0.46%) | $41.72 | $40.76 | 10.69 M | $12.32 B |
| 06/17/2026 | $41.77 | $41.25 (-1.24%) | $42.21 | $40.68 | 5.63 M | $12.27 B |
| 06/16/2026 | $42.67 | $41.46 (-2.84%) | $42.93 | $41.42 | 4.77 M | $12.34 B |
| 06/15/2026 | $41.63 | $41.19 (-1.06%) | $42.49 | $41.10 | 4.63 M | $12.26 B |
| 06/12/2026 | $41.08 | $40.75 (-0.8%) | $41.08 | $39.71 | 3.98 M | $12.12 B |
| 06/11/2026 | $39.92 | $40.37 (1.13%) | $41.14 | $39.73 | 4.28 M | $12.01 B |
| 06/10/2026 | $40.49 | $40.58 (0.22%) | $41.87 | $40.13 | 5.00 M | $12.07 B |
| 06/09/2026 | $41.22 | $40.77 (-1.09%) | $41.90 | $39.91 | 5.83 M | $12.13 B |
| 06/08/2026 | $42.11 | $41.92 (-0.45%) | $42.47 | $41.43 | 4.98 M | $12.47 B |
| 06/05/2026 | $43.30 | $42.19 (-2.56%) | $43.77 | $41.91 | 4.74 M | $12.55 B |
| 06/04/2026 | $44.18 | $43.25 (-2.11%) | $44.34 | $43.19 | 3.45 M | $12.87 B |
| 06/03/2026 | $44.55 | $43.44 (-2.49%) | $44.55 | $42.94 | 5.54 M | $12.93 B |
| 06/02/2026 | $42.87 | $44.97 (4.9%) | $44.99 | $42.66 | 5.99 M | $13.38 B |
| 06/01/2026 | $43.53 | $44.47 (2.16%) | $44.84 | $42.54 | 6.62 M | $13.23 B |
| 05/29/2026 | $40.95 | $42.59 (4%) | $43.00 | $40.82 | 7.09 M | $12.67 B |
| 05/28/2026 | $40.43 | $40.51 (0.2%) | $40.80 | $39.17 | 4.69 M | $12.05 B |
| 05/27/2026 | $40.07 | $38.91 (-2.89%) | $40.52 | $38.74 | 3.81 M | $11.58 B |
| 05/26/2026 | $41.09 | $40.60 (-1.19%) | $41.17 | $39.99 | 4.54 M | $12.08 B |
| 05/22/2026 | $39.53 | $41.21 (4.25%) | $41.35 | $39.31 | 4.50 M | $12.26 B |
| 05/21/2026 | $39.46 | $39.15 (-0.79%) | $39.67 | $38.75 | 4.24 M | $11.65 B |
| 05/20/2026 | $39.10 | $39.87 (1.97%) | $39.92 | $38.84 | 5.42 M | $11.86 B |
| 05/19/2026 | $40.89 | $39.96 (-2.27%) | $41.36 | $39.78 | 6.60 M | $11.89 B |
| 05/18/2026 | $38.19 | $39.85 (4.35%) | $40.14 | $37.91 | 7.33 M | $11.86 B |
| 05/15/2026 | $37.05 | $38.36 (3.54%) | $38.67 | $36.42 | 8.55 M | $11.41 B |
| 05/14/2026 | $34.80 | $37.12 (6.67%) | $37.28 | $34.73 | 11.04 M | $11.04 B |
| 05/13/2026 | $33.52 | $34.73 (3.61%) | $35.85 | $32.75 | 20.78 M | $10.33 B |
| 05/12/2026 | $40.00 | $39.21 (-1.97%) | $40.14 | $38.66 | 10.58 M | $11.67 B |
| 05/11/2026 | $40.35 | $40.23 (-0.3%) | $40.94 | $39.91 | 5.64 M | $11.97 B |
| 05/08/2026 | $40.08 | $40.70 (1.55%) | $40.80 | $39.14 | 5.28 M | $12.11 B |
| 05/07/2026 | $40.01 | $40.37 (0.9%) | $41.00 | $39.82 | 5.79 M | $12.01 B |
| 05/06/2026 | $38.02 | $38.21 (0.5%) | $38.96 | $37.72 | 4.47 M | $11.37 B |
| 05/05/2026 | $38.95 | $38.62 (-0.85%) | $39.39 | $38.20 | 3.89 M | $11.49 B |
| 05/04/2026 | $37.76 | $38.75 (2.62%) | $39.00 | $37.70 | 4.34 M | $11.53 B |
| 05/01/2026 | $37.30 | $37.61 (0.83%) | $38.00 | $36.71 | 4.58 M | $11.19 B |
| 04/30/2026 | $36.25 | $36.21 (-0.11%) | $36.38 | $35.50 | 6.39 M | $10.77 B |
| 04/29/2026 | $35.94 | $36.40 (1.28%) | $36.45 | $35.41 | 5.03 M | $10.83 B |
| 04/28/2026 | $36.72 | $35.99 (-1.99%) | $37.48 | $35.90 | 7.30 M | $10.71 B |
| 04/27/2026 | $35.06 | $35.61 (1.57%) | $35.97 | $34.80 | 4.86 M | $10.60 B |
| 04/24/2026 | $34.41 | $35.29 (2.56%) | $35.31 | $33.98 | 4.88 M | $10.50 B |
| 04/23/2026 | $34.35 | $34.29 (-0.17%) | $34.71 | $33.52 | 9.10 M | $10.20 B |
| 04/22/2026 | $35.68 | $36.14 (1.29%) | $36.46 | $35.40 | 7.46 M | $10.75 B |
| 04/21/2026 | $36.20 | $35.72 (-1.33%) | $36.70 | $35.36 | 9.78 M | $10.63 B |
| 04/20/2026 | $35.58 | $35.44 (-0.39%) | $36.24 | $35.06 | 9.98 M | $10.54 B |
| 04/17/2026 | $36.34 | $35.60 (-2.04%) | $36.41 | $35.29 | 4.68 M | $10.59 B |
| 04/16/2026 | $36.32 | $35.62 (-1.93%) | $36.58 | $35.35 | 4.60 M | $10.60 B |
| 04/15/2026 | $33.88 | $35.45 (4.63%) | $35.57 | $33.74 | 6.18 M | $10.55 B |
| 04/14/2026 | $34.20 | $33.27 (-2.72%) | $34.61 | $33.09 | 5.87 M | $9.90 B |
| 04/13/2026 | $32.60 | $33.75 (3.53%) | $33.94 | $32.58 | 5.81 M | $10.04 B |
| 04/10/2026 | $33.85 | $32.36 (-4.4%) | $34.13 | $31.64 | 9.55 M | $9.63 B |
| 04/09/2026 | $36.41 | $33.82 (-7.11%) | $36.52 | $33.72 | 6.47 M | $10.06 B |
| 04/08/2026 | $37.52 | $36.80 (-1.92%) | $37.96 | $36.76 | 5.21 M | $10.95 B |
| 04/07/2026 | $37.10 | $37.20 (0.27%) | $37.76 | $37.03 | 6.32 M | $11.07 B |
| 04/06/2026 | $37.70 | $37.47 (-0.61%) | $37.91 | $37.10 | 3.90 M | $11.15 B |
| 04/02/2026 | $37.14 | $37.69 (1.48%) | $37.86 | $36.28 | 4.29 M | $11.21 B |
| 04/01/2026 | $37.15 | $36.77 (-1.02%) | $37.46 | $36.20 | 3.79 M | $10.94 B |
| 03/31/2026 | $37.22 | $36.98 (-0.64%) | $37.76 | $36.83 | 4.75 M | $11.00 B |
| 03/30/2026 | $36.27 | $37.13 (2.37%) | $37.61 | $36.03 | 6.43 M | $11.05 B |
| 03/27/2026 | $36.76 | $35.91 (-2.31%) | $36.76 | $35.21 | 4.15 M | $10.68 B |
| 03/26/2026 | $36.45 | $37.37 (2.52%) | $37.79 | $36.32 | 3.57 M | $11.12 B |
| 03/25/2026 | $37.19 | $36.45 (-1.99%) | $37.66 | $36.02 | 6.74 M | $10.85 B |
| 03/24/2026 | $38.10 | $36.55 (-4.07%) | $38.11 | $36.30 | 7.27 M | $10.88 B |
| 03/23/2026 | $38.04 | $38.32 (0.74%) | $38.66 | $37.59 | 6.58 M | $11.40 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.
