5 DAY PERFORMANCE
+3.21%
1 MONTH PERFORMANCE
+0.03%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-20.45%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
-13.67%
Dynatrace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $36.41 | $33.82 (-7.11%) | $36.52 | $33.72 | 6.43 M | $10.18 B |
| 04/08/2026 | $37.52 | $36.80 (-1.92%) | $37.96 | $36.76 | 5.21 M | $11.08 B |
| 04/07/2026 | $37.10 | $37.20 (0.27%) | $37.76 | $37.03 | 6.32 M | $11.20 B |
| 04/06/2026 | $37.70 | $37.47 (-0.61%) | $37.91 | $37.10 | 3.90 M | $11.28 B |
| 04/02/2026 | $37.14 | $37.69 (1.48%) | $37.86 | $36.28 | 4.29 M | $11.35 B |
| 04/01/2026 | $37.15 | $36.77 (-1.02%) | $37.46 | $36.20 | 3.79 M | $11.07 B |
| 03/31/2026 | $37.22 | $36.98 (-0.64%) | $37.76 | $36.83 | 4.75 M | $11.14 B |
| 03/30/2026 | $36.27 | $37.13 (2.37%) | $37.61 | $36.03 | 6.43 M | $11.18 B |
| 03/27/2026 | $36.76 | $35.91 (-2.31%) | $36.76 | $35.21 | 4.15 M | $10.81 B |
| 03/26/2026 | $36.45 | $37.37 (2.52%) | $37.79 | $36.32 | 3.57 M | $11.25 B |
| 03/25/2026 | $37.19 | $36.45 (-1.99%) | $37.66 | $36.02 | 6.74 M | $10.98 B |
| 03/24/2026 | $38.10 | $36.55 (-4.07%) | $38.11 | $36.30 | 7.27 M | $11.01 B |
| 03/23/2026 | $38.04 | $38.32 (0.74%) | $38.66 | $37.59 | 6.58 M | $11.54 B |
| 03/20/2026 | $38.66 | $38.05 (-1.58%) | $38.66 | $37.62 | 27.37 M | $11.46 B |
| 03/19/2026 | $38.83 | $39.06 (0.59%) | $39.93 | $38.23 | 13.44 M | $11.76 B |
| 03/18/2026 | $39.28 | $40.24 (2.44%) | $40.35 | $39.06 | 8.93 M | $12.12 B |
| 03/17/2026 | $39.27 | $39.77 (1.27%) | $40.42 | $39.19 | 6.41 M | $11.98 B |
| 03/16/2026 | $39.04 | $39.37 (0.85%) | $39.51 | $38.64 | 8.82 M | $11.86 B |
| 03/13/2026 | $38.15 | $38.39 (0.63%) | $38.58 | $37.50 | 8.87 M | $11.56 B |
| 03/12/2026 | $37.52 | $38.02 (1.33%) | $39.01 | $37.50 | 7.10 M | $11.45 B |
| 03/11/2026 | $38.12 | $37.57 (-1.44%) | $38.52 | $36.80 | 5.55 M | $11.31 B |
| 03/10/2026 | $38.75 | $37.77 (-2.53%) | $38.75 | $37.40 | 5.41 M | $11.37 B |
| 03/09/2026 | $38.85 | $38.89 (0.1%) | $39.21 | $38.22 | 4.45 M | $11.71 B |
| 03/06/2026 | $39.14 | $39.28 (0.36%) | $39.65 | $38.70 | 6.11 M | $11.83 B |
| 03/05/2026 | $37.49 | $39.21 (4.59%) | $39.49 | $37.11 | 10.32 M | $11.81 B |
| 03/04/2026 | $36.59 | $37.26 (1.83%) | $37.48 | $36.58 | 6.22 M | $11.22 B |
| 03/03/2026 | $36.20 | $37.04 (2.32%) | $37.39 | $35.53 | 5.47 M | $11.15 B |
| 03/02/2026 | $35.34 | $36.71 (3.88%) | $37.01 | $35.22 | 6.53 M | $11.05 B |
| 02/27/2026 | $34.84 | $35.92 (3.1%) | $36.33 | $34.27 | 31.81 M | $10.82 B |
| 02/26/2026 | $35.39 | $36.35 (2.71%) | $36.73 | $35.32 | 8.17 M | $10.95 B |
| 02/25/2026 | $34.24 | $35.14 (2.63%) | $35.21 | $33.66 | 6.31 M | $10.58 B |
| 02/24/2026 | $33.74 | $34.25 (1.51%) | $34.98 | $33.44 | 5.13 M | $10.31 B |
| 02/23/2026 | $34.72 | $33.64 (-3.11%) | $34.99 | $33.24 | 6.95 M | $10.13 B |
| 02/20/2026 | $36.08 | $35.40 (-1.88%) | $36.76 | $34.98 | 5.10 M | $10.66 B |
| 02/19/2026 | $36.51 | $36.28 (-0.63%) | $36.76 | $36.00 | 3.33 M | $10.92 B |
| 02/18/2026 | $36.64 | $36.42 (-0.6%) | $37.21 | $36.01 | 5.24 M | $10.97 B |
| 02/17/2026 | $36.98 | $36.63 (-0.95%) | $37.38 | $36.17 | 4.70 M | $11.03 B |
| 02/13/2026 | $36.75 | $37.20 (1.22%) | $37.36 | $36.32 | 4.93 M | $11.20 B |
| 02/12/2026 | $37.13 | $36.56 (-1.54%) | $37.66 | $35.71 | 6.99 M | $11.01 B |
| 02/11/2026 | $36.34 | $37.13 (2.17%) | $37.16 | $35.64 | 8.78 M | $11.18 B |
| 02/10/2026 | $36.13 | $36.80 (1.85%) | $37.49 | $35.89 | 7.71 M | $11.08 B |
| 02/09/2026 | $38.29 | $36.18 (-5.51%) | $38.90 | $34.85 | 16.29 M | $10.89 B |
| 02/06/2026 | $33.43 | $33.71 (0.84%) | $34.49 | $32.83 | 9.82 M | $10.15 B |
| 02/05/2026 | $34.49 | $33.47 (-2.96%) | $35.06 | $33.38 | 9.85 M | $10.09 B |
| 02/04/2026 | $34.06 | $34.61 (1.61%) | $35.07 | $33.24 | 9.62 M | $10.44 B |
| 02/03/2026 | $36.69 | $34.57 (-5.78%) | $37.19 | $33.85 | 10.14 M | $10.42 B |
| 02/02/2026 | $38.33 | $38.05 (-0.73%) | $38.78 | $37.52 | 5.06 M | $11.47 B |
| 01/30/2026 | $38.05 | $38.09 (0.11%) | $38.66 | $37.86 | 6.00 M | $11.49 B |
| 01/29/2026 | $39.45 | $37.86 (-4.03%) | $39.68 | $37.43 | 6.96 M | $11.42 B |
| 01/28/2026 | $40.98 | $40.65 (-0.81%) | $41.45 | $40.48 | 3.34 M | $12.26 B |
| 01/27/2026 | $41.27 | $40.67 (-1.45%) | $41.59 | $40.26 | 3.37 M | $12.26 B |
| 01/26/2026 | $40.85 | $41.18 (0.81%) | $41.62 | $40.85 | 3.43 M | $12.42 B |
| 01/23/2026 | $41.01 | $40.79 (-0.54%) | $41.43 | $40.76 | 4.55 M | $12.30 B |
| 01/22/2026 | $39.89 | $41.06 (2.93%) | $41.12 | $39.73 | 5.58 M | $12.38 B |
| 01/21/2026 | $38.75 | $39.40 (1.68%) | $39.60 | $38.51 | 5.29 M | $11.88 B |
| 01/20/2026 | $39.25 | $38.71 (-1.38%) | $39.85 | $38.63 | 5.70 M | $11.67 B |
| 01/16/2026 | $39.30 | $39.88 (1.48%) | $40.87 | $38.50 | 9.37 M | $12.03 B |
| 01/15/2026 | $40.10 | $39.38 (-1.8%) | $40.54 | $39.33 | 6.06 M | $11.88 B |
| 01/14/2026 | $41.29 | $39.98 (-3.17%) | $41.53 | $39.92 | 4.96 M | $12.06 B |
| 01/13/2026 | $42.24 | $41.38 (-2.04%) | $42.59 | $41.11 | 2.86 M | $12.48 B |
| 01/12/2026 | $42.48 | $42.30 (-0.42%) | $42.78 | $41.90 | 4.45 M | $12.76 B |
| 01/09/2026 | $42.80 | $42.28 (-1.21%) | $43.15 | $42.11 | 3.41 M | $12.75 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.
