-
5 DAY PERFORMANCE
+0.39% -
1 MONTH PERFORMANCE
+1.65% -
3 MONTH PERFORMANCE
+16.88% -
6 MONTH PERFORMANCE
+16.08% -
YEAR-TO-DATE PERFORMANCE
-0.75% -
1 YEAR PERFORMANCE
+11.30%
Dynatrace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $52.01 | $54.32 (4.44%) | $57.39 | $52.01 | 7.08 M | $16.15 B |
| 11/06/2024 | $56.46 | $56.49 (0.05%) | $57.00 | $55.76 | 5.29 M | $16.80 B |
| 11/05/2024 | $54.64 | $54.77 (0.24%) | $55.03 | $53.80 | 2.63 M | $16.29 B |
| 11/04/2024 | $54.15 | $54.56 (0.76%) | $54.92 | $53.63 | 2.32 M | $16.22 B |
| 11/01/2024 | $54.03 | $54.07 (0.07%) | $54.58 | $53.52 | 2.18 M | $16.08 B |
| 10/31/2024 | $54.85 | $53.80 (-1.91%) | $54.97 | $53.73 | 2.11 M | $16.00 B |
| 10/30/2024 | $55.00 | $55.06 (0.11%) | $55.72 | $54.94 | 1.62 M | $16.37 B |
| 10/29/2024 | $54.28 | $55.09 (1.49%) | $55.22 | $54.02 | 1.92 M | $16.38 B |
| 10/28/2024 | $54.14 | $54.19 (0.09%) | $54.51 | $54.03 | 1.42 M | $16.11 B |
| 10/25/2024 | $54.20 | $54.07 (-0.24%) | $54.83 | $53.98 | 1.16 M | $16.08 B |
| 10/24/2024 | $53.77 | $54.13 (0.67%) | $54.17 | $53.54 | 1.78 M | $16.10 B |
| 10/23/2024 | $53.62 | $53.25 (-0.69%) | $53.71 | $52.96 | 1.85 M | $15.83 B |
| 10/22/2024 | $54.29 | $53.56 (-1.34%) | $54.29 | $53.49 | 1.62 M | $15.93 B |
| 10/21/2024 | $54.67 | $54.38 (-0.53%) | $55.25 | $53.94 | 2.04 M | $16.17 B |
| 10/18/2024 | $54.15 | $54.86 (1.31%) | $55.10 | $54.09 | 2.72 M | $16.31 B |
| 10/17/2024 | $54.05 | $54.00 (-0.09%) | $54.24 | $53.60 | 1.50 M | $16.06 B |
| 10/16/2024 | $53.54 | $53.70 (0.3%) | $53.86 | $53.11 | 1.92 M | $15.97 B |
| 10/15/2024 | $54.55 | $53.68 (-1.59%) | $54.67 | $53.56 | 2.75 M | $15.96 B |
| 10/14/2024 | $55.49 | $54.61 (-1.59%) | $55.49 | $53.96 | 1.62 M | $16.24 B |
| 10/11/2024 | $54.77 | $55.13 (0.66%) | $55.25 | $54.48 | 2.20 M | $16.39 B |
| 10/10/2024 | $53.63 | $54.75 (2.09%) | $54.83 | $53.58 | 1.94 M | $16.28 B |
| 10/09/2024 | $53.30 | $53.98 (1.28%) | $54.01 | $53.30 | 1.74 M | $16.05 B |
| 10/08/2024 | $53.45 | $53.26 (-0.36%) | $53.78 | $52.97 | 2.12 M | $15.84 B |
| 10/07/2024 | $54.50 | $53.40 (-2.02%) | $54.70 | $53.30 | 2.88 M | $15.88 B |
| 10/04/2024 | $53.54 | $53.83 (0.54%) | $53.85 | $53.04 | 1.59 M | $16.01 B |
| 10/03/2024 | $52.18 | $52.77 (1.13%) | $52.96 | $51.99 | 1.65 M | $15.69 B |
| 10/02/2024 | $52.06 | $52.37 (0.6%) | $52.65 | $51.75 | 1.70 M | $15.57 B |
| 10/01/2024 | $53.66 | $52.12 (-2.87%) | $53.66 | $52.06 | 2.31 M | $15.50 B |
| 09/30/2024 | $52.98 | $53.47 (0.92%) | $53.56 | $52.92 | 2.03 M | $15.90 B |
| 09/27/2024 | $52.87 | $52.99 (0.23%) | $53.35 | $52.66 | 2.46 M | $15.76 B |
| 09/26/2024 | $52.84 | $52.58 (-0.49%) | $52.87 | $52.17 | 1.97 M | $15.64 B |
| 09/25/2024 | $52.41 | $52.48 (0.13%) | $52.59 | $51.88 | 1.71 M | $15.61 B |
| 09/24/2024 | $52.20 | $52.49 (0.56%) | $52.82 | $51.70 | 2.45 M | $15.61 B |
| 09/23/2024 | $52.01 | $52.01 (0%) | $52.15 | $51.37 | 1.89 M | $15.47 B |
| 09/20/2024 | $52.04 | $51.35 (-1.33%) | $52.04 | $51.24 | 16.09 M | $15.27 B |
| 09/19/2024 | $52.50 | $52.20 (-0.57%) | $52.69 | $51.72 | 2.59 M | $15.52 B |
| 09/18/2024 | $52.00 | $51.83 (-0.33%) | $52.50 | $51.65 | 3.54 M | $15.41 B |
| 09/17/2024 | $51.66 | $52.09 (0.83%) | $52.30 | $51.66 | 4.71 M | $15.49 B |
| 09/16/2024 | $50.90 | $51.55 (1.28%) | $51.90 | $50.87 | 5.46 M | $15.33 B |
| 09/13/2024 | $50.71 | $50.74 (0.06%) | $51.40 | $50.45 | 2.80 M | $15.09 B |
| 09/12/2024 | $50.80 | $50.58 (-0.43%) | $51.20 | $50.33 | 2.12 M | $15.04 B |
| 09/11/2024 | $50.38 | $50.68 (0.6%) | $50.72 | $49.63 | 2.16 M | $15.07 B |
| 09/10/2024 | $51.06 | $50.69 (-0.72%) | $51.17 | $50.06 | 2.36 M | $15.07 B |
| 09/09/2024 | $50.45 | $50.90 (0.89%) | $51.45 | $50.26 | 3.58 M | $15.14 B |
| 09/06/2024 | $49.44 | $50.18 (1.5%) | $50.35 | $49.10 | 4.20 M | $14.92 B |
| 09/05/2024 | $49.11 | $49.27 (0.33%) | $49.77 | $48.94 | 1.96 M | $14.65 B |
| 09/04/2024 | $49.12 | $49.39 (0.55%) | $49.77 | $48.93 | 1.29 M | $14.69 B |
| 09/03/2024 | $50.35 | $49.71 (-1.27%) | $50.95 | $49.37 | 1.72 M | $14.78 B |
| 08/30/2024 | $50.41 | $50.62 (0.42%) | $50.67 | $50.02 | 3.80 M | $15.05 B |
| 08/29/2024 | $50.14 | $50.30 (0.32%) | $50.64 | $50.00 | 1.69 M | $14.96 B |
| 08/28/2024 | $49.85 | $49.73 (-0.24%) | $49.94 | $49.24 | 1.84 M | $14.79 B |
| 08/27/2024 | $49.87 | $49.87 (0%) | $50.18 | $49.55 | 1.08 M | $14.83 B |
| 08/26/2024 | $50.36 | $50.26 (-0.2%) | $50.68 | $50.14 | 1.33 M | $14.95 B |
| 08/23/2024 | $50.49 | $50.24 (-0.5%) | $50.81 | $49.92 | 1.67 M | $14.94 B |
| 08/22/2024 | $50.67 | $50.15 (-1.03%) | $51.28 | $50.02 | 2.18 M | $14.91 B |
| 08/21/2024 | $50.00 | $50.53 (1.06%) | $50.54 | $49.84 | 2.59 M | $15.03 B |
| 08/20/2024 | $50.00 | $49.89 (-0.22%) | $50.45 | $49.68 | 2.29 M | $14.84 B |
| 08/19/2024 | $49.58 | $49.93 (0.71%) | $50.10 | $49.37 | 2.20 M | $14.85 B |
| 08/16/2024 | $48.95 | $49.58 (1.29%) | $49.63 | $48.81 | 3.11 M | $14.74 B |
| 08/15/2024 | $48.45 | $48.93 (0.99%) | $49.26 | $47.70 | 2.86 M | $14.55 B |
| 08/14/2024 | $47.52 | $47.88 (0.76%) | $47.91 | $47.33 | 3.37 M | $14.24 B |
| 08/13/2024 | $47.16 | $47.40 (0.51%) | $47.84 | $47.16 | 3.19 M | $14.09 B |
| 08/12/2024 | $47.83 | $46.99 (-1.76%) | $48.15 | $46.92 | 4.58 M | $13.97 B |
| 08/09/2024 | $47.51 | $47.71 (0.42%) | $48.00 | $46.88 | 3.08 M | $14.19 B |
| 08/08/2024 | $46.48 | $47.30 (1.76%) | $47.74 | $46.30 | 6.97 M | $14.07 B |
| 08/07/2024 | $45.01 | $46.44 (3.18%) | $47.32 | $44.85 | 8.82 M | $13.81 B |