Dynatrace, Inc. Common Stock (NY:DT)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	39.14	39.65	38.70	39.28	6,113,361	+0.07(+0.18%)
Mar 05, 2026	37.49	39.49	37.11	39.21	10,310,032	+1.95(+5.23%)
Mar 04, 2026	36.59	37.48	36.58	37.26	6,218,414	+0.22(+0.59%)
Mar 03, 2026	36.20	37.39	35.53	37.04	5,466,075	+0.33(+0.90%)
Mar 02, 2026	35.34	37.01	35.22	36.71	6,524,950	+0.79(+2.20%)
Feb 27, 2026	34.84	36.33	34.27	35.92	31,806,140	-0.43(-1.18%)
Feb 26, 2026	35.39	36.73	35.32	36.35	8,168,583	+1.21(+3.44%)
Feb 25, 2026	34.24	35.21	33.66	35.14	6,314,590	+0.89(+2.60%)
Feb 24, 2026	33.74	34.98	33.44	34.25	5,128,083	+0.61(+1.81%)
Feb 23, 2026	34.72	34.98	33.23	33.64	6,945,172	-1.76(-4.97%)
Feb 20, 2026	36.08	36.76	34.98	35.40	5,104,132	-0.88(-2.43%)
Feb 19, 2026	36.51	36.76	36.00	36.28	3,332,370	-0.14(-0.38%)
Feb 18, 2026	36.64	37.20	36.01	36.42	5,235,741	-0.21(-0.57%)
Feb 17, 2026	36.98	37.38	36.17	36.63	4,697,180	-0.57(-1.53%)
Feb 13, 2026	36.75	37.36	36.32	37.20	4,926,899	+0.64(+1.75%)
Feb 12, 2026	37.13	37.66	35.71	36.56	6,987,756	-0.57(-1.54%)
Feb 11, 2026	36.34	37.16	35.64	37.13	8,784,784	+0.33(+0.90%)
Feb 10, 2026	36.13	37.49	35.89	36.80	7,694,034	+0.62(+1.71%)
Feb 09, 2026	38.29	38.90	34.85	36.18	16,284,577	+2.47(+7.33%)
Feb 06, 2026	33.43	34.49	32.83	33.71	9,815,925	+0.24(+0.72%)
Feb 05, 2026	34.49	35.05	33.38	33.47	9,847,482	-1.14(-3.29%)
Feb 04, 2026	34.06	35.06	33.24	34.61	9,615,972	+0.04(+0.12%)
Feb 03, 2026	36.69	37.19	33.85	34.57	10,141,621	-3.48(-9.15%)
Feb 02, 2026	38.33	38.78	37.52	38.05	5,064,394	-0.04(-0.11%)
Jan 30, 2026	38.05	38.66	37.86	38.09	5,996,654	+0.23(+0.61%)
Jan 29, 2026	39.45	39.68	37.43	37.86	6,960,305	-2.79(-6.86%)
Jan 28, 2026	40.98	41.45	40.48	40.65	3,336,242	-0.02(-0.05%)
Jan 27, 2026	41.27	41.59	40.26	40.67	3,368,648	-0.51(-1.24%)
Jan 26, 2026	40.85	41.62	40.85	41.18	3,427,794	+0.39(+0.96%)
Jan 23, 2026	41.01	41.43	40.76	40.79	4,631,844	-0.27(-0.66%)
Jan 22, 2026	39.89	41.12	39.73	41.06	5,576,363	+1.66(+4.21%)
Jan 21, 2026	38.75	39.59	38.51	39.40	5,287,319	+0.69(+1.78%)
Jan 20, 2026	39.25	39.85	38.63	38.71	5,702,975	-1.17(-2.93%)
Jan 16, 2026	39.30	40.87	38.50	39.88	9,371,267	+0.50(+1.27%)
Jan 15, 2026	40.10	40.54	39.33	39.38	6,060,715	-0.60(-1.50%)
Jan 14, 2026	41.29	41.53	39.92	39.98	4,962,293	-1.40(-3.38%)
Jan 13, 2026	42.24	42.59	41.11	41.38	2,857,431	-0.92(-2.17%)
Jan 12, 2026	42.48	42.77	41.90	42.30	4,449,141	+0.02(+0.05%)
Jan 09, 2026	42.80	43.15	42.11	42.28	3,409,193	-0.51(-1.19%)
Jan 08, 2026	43.67	43.74	42.26	42.79	2,751,221	-1.05(-2.40%)
Jan 07, 2026	43.15	43.88	42.50	43.84	3,033,743	+1.12(+2.62%)
Jan 06, 2026	42.39	43.30	42.34	42.72	2,996,163	+0.09(+0.21%)
Jan 05, 2026	42.35	43.27	42.32	42.63	3,327,083	+0.28(+0.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.