5 DAY PERFORMANCE
-12.23%
1 MONTH PERFORMANCE
-13.77%
3 MONTH PERFORMANCE
-3.64%
6 MONTH PERFORMANCE
+15.40%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
-17.00%
Dynatrace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
