Dynatrace Inc. (DT)
NYSE: DT
· Real-Time Price · USD
48.83
0.59 (1.22%)
At close: Aug 18, 2025, 3:59 PM
49.00
0.35%
After-hours: Aug 18, 2025, 04:20 PM EDT
DT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.45 | 48.63 | 47.42 | 48.24 | 48.24 | 1.73% | 2,827,545 |
| Aug 14, 2025 | 47.45 | 47.63 | 46.85 | 47.42 | 47.42 | -0.79% | 3,261,039 |
| Aug 13, 2025 | 46.99 | 47.81 | 46.31 | 47.80 | 47.80 | 2.27% | 2,964,183 |
| Aug 12, 2025 | 46.21 | 47.39 | 46.19 | 46.74 | 46.74 | 1.52% | 4,856,117 |
| Aug 11, 2025 | 46.41 | 46.77 | 45.78 | 46.04 | 46.04 | -0.43% | 5,002,303 |
| Aug 8, 2025 | 46.85 | 47.12 | 45.78 | 46.24 | 46.24 | -1.34% | 4,419,056 |
| Aug 7, 2025 | 51.15 | 51.33 | 46.41 | 46.87 | 46.87 | -7.24% | 7,122,326 |
| Aug 6, 2025 | 50.94 | 53.20 | 50.00 | 50.53 | 50.53 | 0.00% | 8,167,853 |
| Aug 5, 2025 | 51.89 | 52.00 | 50.53 | 50.53 | 50.53 | -2.09% | 3,598,000 |
| Aug 4, 2025 | 51.00 | 51.69 | 50.80 | 51.61 | 51.61 | 2.18% | 2,230,800 |
| Aug 1, 2025 | 51.80 | 51.88 | 50.20 | 50.51 | 50.51 | -3.99% | 2,527,550 |
| Jul 31, 2025 | 54.00 | 54.01 | 52.52 | 52.61 | 52.61 | -2.43% | 2,850,110 |
| Jul 30, 2025 | 54.45 | 54.67 | 53.45 | 53.92 | 53.92 | -1.28% | 2,345,435 |
| Jul 29, 2025 | 55.10 | 55.49 | 53.64 | 54.62 | 54.62 | -0.16% | 1,764,300 |
| Jul 28, 2025 | 54.32 | 55.17 | 54.02 | 54.71 | 54.71 | 1.03% | 1,939,000 |
| Jul 25, 2025 | 54.33 | 54.88 | 53.94 | 54.15 | 54.15 | -0.13% | 2,000,951 |
| Jul 24, 2025 | 53.70 | 54.29 | 52.72 | 54.22 | 54.22 | 1.06% | 2,801,500 |
| Jul 23, 2025 | 54.02 | 54.02 | 52.69 | 53.65 | 53.65 | 2.03% | 3,421,520 |
| Jul 22, 2025 | 52.63 | 52.92 | 52.07 | 52.58 | 52.58 | 0.00% | 1,689,570 |
| Jul 21, 2025 | 53.43 | 53.81 | 52.55 | 52.58 | 52.58 | -1.28% | 2,267,509 |