Dynatrace, Inc.DTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $39.22 | $39.37 | $38.50 | $39.08 | 869,141 |
| 1/15/2026 | $40.10 | $40.54 | $39.33 | $39.38 | 6.06M |
| 1/14/2026 | $41.29 | $41.53 | $39.92 | $39.98 | 4.96M |
| 1/13/2026 | $42.24 | $42.59 | $41.11 | $41.38 | 2.86M |
| 1/12/2026 | $42.48 | $42.78 | $41.90 | $42.30 | 4.45M |
| 1/9/2026 | $42.80 | $43.15 | $42.11 | $42.28 | 3.41M |
| 1/8/2026 | $43.67 | $43.74 | $42.26 | $42.79 | 2.75M |
| 1/7/2026 | $43.15 | $43.88 | $42.50 | $43.84 | 3.03M |
| 1/6/2026 | $42.39 | $43.30 | $42.34 | $42.72 | 3.00M |
| 1/5/2026 | $42.35 | $43.27 | $42.32 | $42.63 | 3.16M |
| 1/2/2026 | $43.33 | $43.46 | $41.55 | $42.35 | 4.21M |
| 12/31/2025 | $44.20 | $44.20 | $43.27 | $43.34 | 2.68M |
| 12/30/2025 | $44.20 | $44.46 | $44.01 | $44.10 | 2.33M |
| 12/29/2025 | $44.11 | $44.67 | $44.02 | $44.22 | 3.10M |
| 12/26/2025 | $43.75 | $44.33 | $43.66 | $44.33 | 1.88M |
| 12/24/2025 | $43.75 | $43.93 | $43.46 | $43.75 | 1.04M |
| 12/23/2025 | $44.41 | $44.54 | $43.57 | $43.74 | 2.57M |
| 12/22/2025 | $44.29 | $44.87 | $44.09 | $44.60 | 3.66M |
| 12/19/2025 | $44.23 | $44.71 | $43.92 | $44.17 | 5.40M |
| 12/18/2025 | $44.06 | $44.90 | $43.93 | $44.18 | 3.96M |
| 12/17/2025 | $43.89 | $45.04 | $43.76 | $43.91 | 4.03M |
| 12/16/2025 | $44.40 | $45.05 | $43.94 | $44.17 | 2.93M |
| 12/15/2025 | $46.15 | $46.51 | $44.32 | $44.38 | 3.41M |
| 12/12/2025 | $45.49 | $46.38 | $45.28 | $46.04 | 2.93M |
| 12/11/2025 | $45.50 | $45.83 | $45.18 | $45.28 | 2.92M |
| 12/10/2025 | $45.27 | $45.82 | $44.99 | $45.52 | 3.15M |
| 12/9/2025 | $44.65 | $45.44 | $44.22 | $45.18 | 2.65M |
| 12/8/2025 | $44.35 | $45.19 | $44.19 | $44.80 | 3.57M |
| 12/5/2025 | $44.24 | $45.00 | $44.18 | $44.45 | 2.63M |
| 12/4/2025 | $44.78 | $44.81 | $44.19 | $44.31 | 2.01M |
| 12/3/2025 | $44.64 | $44.92 | $43.63 | $44.45 | 3.55M |
| 12/2/2025 | $45.08 | $45.16 | $44.71 | $44.90 | 3.00M |
| 12/1/2025 | $44.31 | $45.41 | $44.31 | $44.63 | 3.19M |
| 11/28/2025 | $44.36 | $44.76 | $44.18 | $44.56 | 1.45M |
| 11/26/2025 | $44.36 | $44.70 | $44.16 | $44.17 | 2.50M |
| 11/25/2025 | $43.87 | $44.79 | $43.87 | $44.61 | 2.72M |
| 11/24/2025 | $44.01 | $44.44 | $43.12 | $43.87 | 4.96M |
| 11/21/2025 | $43.39 | $44.26 | $42.73 | $43.57 | 3.68M |
| 11/20/2025 | $45.97 | $45.97 | $43.23 | $43.44 | 6.99M |
| 11/19/2025 | $45.80 | $46.20 | $45.18 | $45.29 | 3.24M |
| 11/18/2025 | $44.99 | $46.49 | $44.62 | $46.36 | 4.29M |
| 11/17/2025 | $46.69 | $46.79 | $44.91 | $45.15 | 3.14M |
| 11/14/2025 | $46.31 | $47.77 | $46.08 | $46.84 | 3.44M |
| 11/13/2025 | $46.05 | $47.46 | $45.84 | $46.78 | 6.90M |
| 11/12/2025 | $47.04 | $47.11 | $46.15 | $46.50 | 4.59M |
| 11/11/2025 | $46.53 | $47.13 | $46.33 | $46.82 | 4.49M |
| 11/10/2025 | $47.60 | $47.60 | $46.53 | $46.72 | 4.19M |
| 11/7/2025 | $45.63 | $47.25 | $45.23 | $47.22 | 4.42M |
| 11/6/2025 | $47.60 | $47.69 | $46.04 | $46.06 | 5.70M |
| 11/5/2025 | $50.04 | $50.25 | $46.15 | $47.39 | 8.42M |
| 11/4/2025 | $49.31 | $50.11 | $48.73 | $49.63 | 5.28M |
| 11/3/2025 | $50.65 | $50.95 | $49.43 | $50.48 | 4.26M |
| 10/31/2025 | $49.00 | $50.68 | $48.76 | $50.57 | 4.09M |
| 10/30/2025 | $48.74 | $49.63 | $48.51 | $48.62 | 2.07M |
| 10/29/2025 | $49.74 | $49.74 | $48.18 | $49.01 | 3.02M |
| 10/28/2025 | $50.61 | $50.85 | $49.50 | $49.64 | 2.23M |
| 10/27/2025 | $50.91 | $51.07 | $50.32 | $50.51 | 1.60M |
| 10/24/2025 | $50.37 | $51.11 | $50.19 | $50.31 | 1.44M |
| 10/23/2025 | $49.57 | $50.13 | $49.47 | $49.94 | 1.70M |
| 10/22/2025 | $50.78 | $51.00 | $49.46 | $49.56 | 2.64M |
| 10/21/2025 | $50.12 | $51.22 | $49.79 | $50.95 | 1.91M |
| 10/20/2025 | $48.30 | $50.14 | $48.13 | $50.12 | 2.76M |