Dynatrace Inc. (DT)
NYSE: DT
· Real-Time Price · USD
49.58
-0.30 (-0.60%)
At close: Oct 03, 2025, 3:59 PM
49.60
0.04%
After-hours: Oct 03, 2025, 06:28 PM EDT
DT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.00 | 51.13 | 49.56 | 49.57 | 49.57 | -0.62% | 2,786,743 |
| Oct 2, 2025 | 48.32 | 50.03 | 48.08 | 49.88 | 49.88 | 3.25% | 3,299,172 |
| Oct 1, 2025 | 48.75 | 49.68 | 47.83 | 48.31 | 48.31 | -0.29% | 4,404,300 |
| Sep 30, 2025 | 49.30 | 49.30 | 47.24 | 48.45 | 48.45 | -1.76% | 3,628,500 |
| Sep 29, 2025 | 49.59 | 49.82 | 48.93 | 49.32 | 49.32 | -0.38% | 2,577,700 |
| Sep 26, 2025 | 48.79 | 49.55 | 48.29 | 49.51 | 49.51 | 1.87% | 2,934,917 |
| Sep 25, 2025 | 48.00 | 48.64 | 47.38 | 48.60 | 48.60 | 0.98% | 2,180,348 |
| Sep 24, 2025 | 48.14 | 48.90 | 47.84 | 48.13 | 48.13 | 0.75% | 2,840,231 |
| Sep 23, 2025 | 48.50 | 48.62 | 47.74 | 47.77 | 47.77 | -1.71% | 2,023,961 |
| Sep 22, 2025 | 48.04 | 49.17 | 48.00 | 48.60 | 48.60 | 0.48% | 2,155,421 |
| Sep 19, 2025 | 48.53 | 49.16 | 48.20 | 48.37 | 48.37 | -0.47% | 5,497,957 |
| Sep 18, 2025 | 48.53 | 49.04 | 48.39 | 48.60 | 48.60 | 1.12% | 2,704,031 |
| Sep 17, 2025 | 48.26 | 48.73 | 47.58 | 48.06 | 48.06 | 0.50% | 4,622,904 |
| Sep 16, 2025 | 48.49 | 48.52 | 47.67 | 47.82 | 47.82 | -1.63% | 4,883,827 |
| Sep 15, 2025 | 49.07 | 49.27 | 48.34 | 48.61 | 48.61 | -0.86% | 4,533,900 |
| Sep 12, 2025 | 49.02 | 49.28 | 48.40 | 49.03 | 49.03 | -0.10% | 2,436,207 |
| Sep 11, 2025 | 48.08 | 49.17 | 47.83 | 49.08 | 49.08 | 2.98% | 3,073,818 |
| Sep 10, 2025 | 50.53 | 50.94 | 46.94 | 47.66 | 47.66 | -5.90% | 6,196,231 |
| Sep 9, 2025 | 49.90 | 50.80 | 49.47 | 50.65 | 50.65 | 1.44% | 2,308,694 |
| Sep 8, 2025 | 50.10 | 50.15 | 48.86 | 49.93 | 49.93 | -0.14% | 5,693,100 |
Page 1 of 78