Dynatrace(DT)
$44.90+0.66 (+1.49%)
DT
Dynatrace historical prices
$44.90
At close:+0.66 (+1.49%)
Want to see DT full AI Analyst Report?
Dynatrace (DT) Historical Prices
2,468 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 43.86 | 45.53 | 43.37 | 44.90 | 44.90 | +1.49% | 5,080,184 | 0.67 |
| Nov 11, 2026 | 44.49 | 45.27 | 43.88 | 44.24 | 44.24 | +1.72% | 6,356,474 | 0.84 |
| Nov 10, 2026 | 43.41 | 44.54 | 42.69 | 43.49 | 43.49 | +0.12% | 6,688,547 | 0.88 |
| Nov 09, 2026 | 43.24 | 44.58 | 42.71 | 43.97 | 43.97 | +1.22% | 7,099,969 | 0.94 |
| Nov 06, 2026 | 44.49 | 44.86 | 42.93 | 43.44 | 43.44 | -0.59% | 9,776,875 | 1.31 |
| Nov 05, 2026 | 46.18 | 46.58 | 43.63 | 43.70 | 43.70 | -6.58% | 8,974,466 | 1.20 |
| Nov 04, 2026 | 46.72 | 47.63 | 45.29 | 46.78 | 46.78 | -0.53% | 15,036,950 | 2.06 |
| Nov 03, 2026 | 46.00 | 49.44 | 45.52 | 47.03 | 47.03 | -14.69% | 22,649,439 | 3.19 |
| Nov 02, 2026 | 57.75 | 58.12 | 54.88 | 55.13 | 55.13 | -4.44% | 11,873,400 | 1.65 |
| Oct 30, 2026 | 60.60 | 60.95 | 57.20 | 57.69 | 57.69 | -5.40% | 11,377,990 | 1.60 |
| Oct 29, 2026 | 61.67 | 62.30 | 60.37 | 60.98 | 60.98 | -2.91% | 7,782,519 | 1.11 |
| Oct 28, 2026 | 63.45 | 64.00 | 62.52 | 62.81 | 62.81 | -1.47% | 6,878,036 | 0.99 |
| Oct 27, 2026 | 64.21 | 64.88 | 63.35 | 63.75 | 63.75 | -0.67% | 6,856,309 | 0.99 |
| Oct 26, 2026 | 64.05 | 65.82 | 63.50 | 64.18 | 64.18 | +0.20% | 6,555,732 | 0.95 |
| Oct 23, 2026 | 63.11 | 64.18 | 62.22 | 64.05 | 64.05 | +1.07% | 7,420,141 | 1.08 |
| Oct 22, 2026 | 64.69 | 65.23 | 62.46 | 63.37 | 63.37 | -2.18% | 10,961,280 | 1.62 |
| Oct 21, 2026 | 63.81 | 65.53 | 63.43 | 64.78 | 64.78 | +1.79% | 8,469,182 | 1.26 |
| Oct 20, 2026 | 61.63 | 63.75 | 60.94 | 63.64 | 63.64 | +3.41% | 4,735,639 | 0.71 |
| Oct 19, 2026 | 61.54 | 62.45 | 61.17 | 61.54 | 61.54 | +0.70% | 5,194,038 | 0.77 |
| Oct 16, 2026 | 64.06 | 65.04 | 59.90 | 61.11 | 61.11 | -4.11% | 6,775,371 | 1.02 |
| Oct 15, 2026 | 64.01 | 64.37 | 61.81 | 63.73 | 63.73 | +0.24% | 6,204,051 | 0.94 |
| Oct 14, 2026 | 64.86 | 64.93 | 63.49 | 63.58 | 63.58 | -1.38% | 11,066,190 | 1.71 |
| Oct 13, 2026 | 65.00 | 66.30 | 63.88 | 64.47 | 64.47 | -1.20% | 8,655,397 | 1.36 |
| Oct 12, 2026 | 64.50 | 65.29 | 64.16 | 65.25 | 65.25 | +2.76% | 8,288,480 | 1.32 |
| Oct 09, 2026 | 61.74 | 63.78 | 61.62 | 63.50 | 63.50 | +3.89% | 8,384,361 | 1.34 |
| Oct 08, 2026 | 60.53 | 61.38 | 59.87 | 61.12 | 61.12 | +2.19% | 8,779,988 | 1.43 |
| Oct 07, 2026 | 61.05 | 61.52 | 59.72 | 59.81 | 59.81 | -2.03% | 5,115,640 | 0.84 |
| Oct 06, 2026 | 60.84 | 61.58 | 60.50 | 61.05 | 61.05 | +1.40% | 5,261,945 | 0.86 |
| Oct 05, 2026 | 59.42 | 60.68 | 58.91 | 60.21 | 60.21 | +1.50% | 5,992,068 | 0.98 |
| Oct 02, 2026 | 59.45 | 60.24 | 58.91 | 59.32 | 59.32 | +0.10% | 3,855,113 | 0.63 |
| Oct 01, 2026 | 59.04 | 59.42 | 58.26 | 59.26 | 59.26 | +2.63% | 5,248,022 | 0.86 |
| Sep 30, 2026 | 57.67 | 58.62 | 57.65 | 57.74 | 57.74 | +0.37% | 5,785,167 | 0.96 |
| Sep 29, 2026 | 57.39 | 58.06 | 56.76 | 57.53 | 57.53 | -0.54% | 3,883,262 | 0.64 |
| Sep 28, 2026 | 56.31 | 57.85 | 55.64 | 57.84 | 57.84 | -0.19% | 7,593,593 | 1.26 |
| Sep 25, 2026 | 58.81 | 59.17 | 57.72 | 57.95 | 57.95 | -1.24% | 6,848,922 | 1.15 |
| Sep 24, 2026 | 58.86 | 59.41 | 57.69 | 58.68 | 58.68 | +0.29% | 8,465,469 | 1.41 |
| Sep 23, 2026 | 57.54 | 59.31 | 57.39 | 58.51 | 58.51 | +2.29% | 8,052,860 | 1.32 |
| Sep 22, 2026 | 57.06 | 57.25 | 55.81 | 57.20 | 57.20 | +1.42% | 11,923,150 | 1.99 |
| Sep 21, 2026 | 55.63 | 56.65 | 55.19 | 56.40 | 56.40 | +2.29% | 9,455,406 | 1.60 |
| Sep 18, 2026 | 57.21 | 57.23 | 54.92 | 55.14 | 55.14 | -1.24% | 11,514,410 | 1.98 |
| Sep 17, 2026 | 55.04 | 56.27 | 54.76 | 55.83 | 55.83 | +1.16% | 7,366,335 | 1.28 |
| Sep 16, 2026 | 54.53 | 55.76 | 54.36 | 55.19 | 55.19 | +0.04% | 6,723,254 | 1.15 |
| Sep 15, 2026 | 52.77 | 55.45 | 52.73 | 55.17 | 55.17 | +3.43% | 7,673,747 | 1.32 |
| Sep 14, 2026 | 52.78 | 53.51 | 51.26 | 53.34 | 53.34 | +4.44% | 5,126,086 | 0.88 |
| Sep 11, 2026 | 51.19 | 51.83 | 50.90 | 51.07 | 51.07 | -0.68% | 4,971,483 | 0.86 |
| Sep 10, 2026 | 50.60 | 51.65 | 50.05 | 51.42 | 51.42 | +1.62% | 5,563,293 | 0.96 |
| Sep 09, 2026 | 50.37 | 51.29 | 49.56 | 50.60 | 50.60 | +0.62% | 6,988,349 | 1.22 |
| Sep 08, 2026 | 51.23 | 51.23 | 50.12 | 50.29 | 50.29 | -3.10% | 4,933,668 | 0.86 |
| Sep 07, 2026 | 52.67 | 53.06 | 51.84 | 51.90 | 51.90 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 52.67 | 53.06 | 51.84 | 51.90 | 51.90 | -1.63% | 4,394,592 | 0.75 |
