-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+9.26% -
3 MONTH PERFORMANCE
+20.45% -
6 MONTH PERFORMANCE
+17.07% -
YEAR-TO-DATE PERFORMANCE
-1.57% -
1 YEAR PERFORMANCE
+14.48%
Dynatrace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $53.54 | $53.83 (0.54%) | $53.85 | $53.04 | 1.26 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 |
| 08/06/2024 | $41.55 | $40.49 (-2.55%) | $41.65 | $40.38 | 5.60 M | $12.04 B |
| 08/05/2024 | $39.49 | $41.08 (4.03%) | $41.33 | $39.42 | 4.59 M | $12.22 B |
| 08/02/2024 | $41.51 | $41.29 (-0.53%) | $41.65 | $40.52 | 4.09 M | $12.23 B |
| 08/01/2024 | $43.97 | $42.44 (-3.48%) | $44.15 | $42.07 | 2.62 M | $12.57 B |
| 07/31/2024 | $45.09 | $43.92 (-2.59%) | $45.17 | $43.62 | 3.66 M | $13.01 B |
| 07/30/2024 | $44.53 | $44.81 (0.63%) | $44.83 | $44.25 | 2.09 M | $13.28 B |
| 07/29/2024 | $44.34 | $44.42 (0.18%) | $45.01 | $44.00 | 1.75 M | $13.16 B |
| 07/26/2024 | $43.93 | $44.30 (0.84%) | $44.43 | $43.73 | 2.05 M | $13.12 B |
| 07/25/2024 | $43.18 | $43.73 (1.27%) | $44.54 | $42.95 | 2.05 M | $12.96 B |
| 07/24/2024 | $43.80 | $42.86 (-2.15%) | $43.92 | $42.85 | 1.88 M | $12.70 B |
| 07/23/2024 | $44.30 | $44.09 (-0.47%) | $44.84 | $44.02 | 2.17 M | $13.06 B |
| 07/22/2024 | $44.16 | $44.15 (-0.02%) | $44.36 | $43.83 | 2.21 M | $13.08 B |
| 07/19/2024 | $43.53 | $44.02 (1.13%) | $44.15 | $43.34 | 2.99 M | $13.04 B |
| 07/18/2024 | $43.32 | $43.49 (0.39%) | $43.66 | $42.76 | 2.57 M | $12.88 B |
| 07/17/2024 | $43.62 | $43.32 (-0.69%) | $43.66 | $42.77 | 2.15 M | $12.83 B |
| 07/16/2024 | $44.15 | $44.10 (-0.11%) | $44.69 | $43.85 | 1.79 M | $13.07 B |
| 07/15/2024 | $44.22 | $44.01 (-0.47%) | $44.56 | $43.85 | 1.55 M | $13.04 B |
| 07/12/2024 | $43.95 | $44.09 (0.32%) | $44.26 | $43.73 | 2.09 M | $13.06 B |
| 07/11/2024 | $43.33 | $43.86 (1.22%) | $44.27 | $43.21 | 2.18 M | $12.99 B |
| 07/10/2024 | $43.20 | $42.95 (-0.58%) | $43.28 | $42.31 | 1.87 M | $12.72 B |
| 07/09/2024 | $45.18 | $43.18 (-4.43%) | $45.26 | $43.18 | 2.91 M | $12.79 B |
| 07/08/2024 | $44.89 | $45.29 (0.89%) | $45.46 | $44.46 | 1.85 M | $13.42 B |
| 07/05/2024 | $44.88 | $44.69 (-0.42%) | $45.07 | $44.41 | 1.60 M | $13.24 B |