5 DAY PERFORMANCE
-7.53%
1 MONTH PERFORMANCE
-12.14%
3 MONTH PERFORMANCE
-24.70%
6 MONTH PERFORMANCE
-27.62%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-34.06%
Dynatrace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/08/2026 | $43.67 | $42.79 (-2.02%) | $43.74 | $42.26 | 2.75 M | $12.90 B |
| 01/07/2026 | $43.15 | $43.84 (1.6%) | $43.88 | $42.50 | 3.03 M | $13.22 B |
| 01/06/2026 | $42.39 | $42.72 (0.78%) | $43.30 | $42.34 | 3.00 M | $12.88 B |
| 01/05/2026 | $42.35 | $42.63 (0.66%) | $43.27 | $42.32 | 3.16 M | $12.86 B |
| 01/02/2026 | $43.33 | $42.35 (-2.26%) | $43.46 | $41.55 | 4.21 M | $12.77 B |
| 12/31/2025 | $44.20 | $43.34 (-1.95%) | $44.20 | $43.27 | 2.68 M | $13.07 B |
| 12/30/2025 | $44.20 | $44.10 (-0.23%) | $44.46 | $44.01 | 2.33 M | $13.30 B |
| 12/29/2025 | $44.11 | $44.22 (0.25%) | $44.67 | $44.02 | 3.10 M | $13.33 B |
| 12/26/2025 | $43.75 | $44.33 (1.33%) | $44.33 | $43.66 | 1.88 M | $13.37 B |
| 12/24/2025 | $43.75 | $43.75 (0%) | $43.93 | $43.46 | 1.04 M | $13.19 B |
| 12/23/2025 | $44.41 | $43.74 (-1.51%) | $44.54 | $43.57 | 2.57 M | $13.19 B |
| 12/22/2025 | $44.29 | $44.60 (0.7%) | $44.87 | $44.09 | 3.66 M | $13.45 B |
| 12/19/2025 | $44.23 | $44.17 (-0.14%) | $44.71 | $43.92 | 5.40 M | $13.32 B |
| 12/18/2025 | $44.06 | $44.18 (0.27%) | $44.90 | $43.93 | 3.96 M | $13.32 B |
| 12/17/2025 | $43.89 | $43.91 (0.05%) | $45.04 | $43.76 | 4.03 M | $13.24 B |
| 12/16/2025 | $44.40 | $44.17 (-0.52%) | $45.05 | $43.94 | 2.93 M | $13.32 B |
| 12/15/2025 | $46.15 | $44.38 (-3.84%) | $46.51 | $44.32 | 3.41 M | $13.38 B |
| 12/12/2025 | $45.49 | $46.04 (1.21%) | $46.38 | $45.28 | 2.93 M | $13.88 B |
| 12/11/2025 | $45.50 | $45.28 (-0.48%) | $45.83 | $45.18 | 2.92 M | $13.65 B |
| 12/10/2025 | $45.27 | $45.52 (0.55%) | $45.82 | $44.99 | 3.15 M | $13.73 B |
| 12/09/2025 | $44.65 | $45.18 (1.19%) | $45.44 | $44.22 | 2.65 M | $13.62 B |
| 12/08/2025 | $44.35 | $44.80 (1.01%) | $45.19 | $44.19 | 3.57 M | $13.51 B |
| 12/05/2025 | $44.24 | $44.45 (0.47%) | $45.00 | $44.18 | 2.63 M | $13.40 B |
| 12/04/2025 | $44.78 | $44.31 (-1.05%) | $44.81 | $44.19 | 2.01 M | $13.36 B |
| 12/03/2025 | $44.64 | $44.45 (-0.43%) | $44.92 | $43.63 | 3.55 M | $13.40 B |
| 12/02/2025 | $45.08 | $44.90 (-0.4%) | $45.16 | $44.71 | 3.00 M | $13.54 B |
| 12/01/2025 | $44.31 | $44.63 (0.72%) | $45.41 | $44.31 | 3.19 M | $13.46 B |
| 11/28/2025 | $44.36 | $44.56 (0.45%) | $44.76 | $44.18 | 1.45 M | $13.44 B |
| 11/26/2025 | $44.36 | $44.17 (-0.43%) | $44.70 | $44.16 | 2.50 M | $13.32 B |
| 11/25/2025 | $43.87 | $44.61 (1.69%) | $44.79 | $43.87 | 2.72 M | $13.45 B |
| 11/24/2025 | $44.01 | $43.87 (-0.32%) | $44.44 | $43.12 | 4.96 M | $13.23 B |
| 11/21/2025 | $43.39 | $43.57 (0.41%) | $44.26 | $42.73 | 3.68 M | $13.14 B |
| 11/20/2025 | $45.97 | $43.44 (-5.5%) | $45.97 | $43.23 | 6.99 M | $13.10 B |
| 11/19/2025 | $45.80 | $45.29 (-1.11%) | $46.20 | $45.18 | 3.24 M | $13.66 B |
| 11/18/2025 | $44.99 | $46.36 (3.05%) | $46.49 | $44.62 | 4.29 M | $13.98 B |
| 11/17/2025 | $46.69 | $45.15 (-3.3%) | $46.79 | $44.91 | 3.14 M | $13.62 B |
| 11/14/2025 | $46.31 | $46.84 (1.14%) | $47.77 | $46.08 | 3.44 M | $14.12 B |
| 11/13/2025 | $46.05 | $46.78 (1.59%) | $47.46 | $45.84 | 6.90 M | $14.11 B |
| 11/12/2025 | $47.04 | $46.50 (-1.15%) | $47.11 | $46.15 | 4.59 M | $14.02 B |
| 11/11/2025 | $46.53 | $46.82 (0.62%) | $47.13 | $46.33 | 4.49 M | $14.12 B |
| 11/10/2025 | $47.60 | $46.72 (-1.85%) | $47.60 | $46.53 | 4.19 M | $14.09 B |
| 11/07/2025 | $45.63 | $47.22 (3.48%) | $47.25 | $45.23 | 4.42 M | $14.24 B |
| 11/06/2025 | $47.60 | $46.06 (-3.24%) | $47.69 | $46.04 | 5.70 M | $13.89 B |
| 11/05/2025 | $50.04 | $47.39 (-5.3%) | $50.25 | $46.15 | 8.42 M | $14.29 B |
| 11/04/2025 | $49.31 | $49.63 (0.65%) | $50.11 | $48.73 | 5.28 M | $14.97 B |
| 11/03/2025 | $50.65 | $50.48 (-0.34%) | $50.95 | $49.43 | 4.26 M | $15.22 B |
| 10/31/2025 | $49.00 | $50.57 (3.2%) | $50.68 | $48.76 | 4.09 M | $15.18 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.
