Dynatrace, Inc. (DT)

Compare

45.66

-2.71

(-5.60%)

At close: April 3 at 4:00:02 PM EDT

43.01

-2.65

(-5.80%)

Pre-Market: 8:15:46 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	45.84	46.97	45.32	45.66	45.66	2,399,200
Apr 2, 2025	47.09	48.94	46.81	48.37	48.37	2,260,700
Apr 1, 2025	47.38	48.03	46.80	47.83	47.83	3,065,300
Mar 31, 2025	47.52	47.81	46.09	47.15	47.15	5,091,800
Mar 28, 2025	48.70	48.85	47.91	48.42	48.42	3,052,500
Mar 27, 2025	50.42	50.45	48.90	49.02	49.02	2,006,100
Mar 26, 2025	50.96	51.09	50.06	50.51	50.51	1,682,500
Mar 25, 2025	50.77	51.53	50.77	51.18	51.18	1,558,700
Mar 24, 2025	50.46	50.94	50.23	50.67	50.67	2,259,300
Mar 21, 2025	49.24	49.91	48.76	49.82	49.82	4,565,600
Mar 20, 2025	48.91	50.10	48.91	49.63	49.63	2,007,000
Mar 19, 2025	49.43	49.93	49.05	49.48	49.48	1,800,300
Mar 18, 2025	50.01	50.43	48.85	49.16	49.16	3,207,500
Mar 17, 2025	48.22	50.60	48.22	50.38	50.38	4,508,000
Mar 14, 2025	47.88	48.69	47.59	48.47	48.47	3,206,800
Mar 13, 2025	48.92	49.17	47.08	47.32	47.32	2,941,400
Mar 12, 2025	50.28	50.55	49.11	49.22	49.22	2,211,800
Mar 11, 2025	48.72	50.22	48.48	49.31	49.31	3,201,200
Mar 10, 2025	51.15	51.43	48.64	48.69	48.69	3,779,600
Mar 7, 2025	53.27	53.81	50.97	52.21	52.21	2,554,800
Mar 6, 2025	55.38	55.80	53.52	53.58	53.58	2,760,700
Mar 5, 2025	54.76	56.33	54.76	56.15	56.15	2,467,500
Mar 4, 2025	54.96	55.65	53.67	55.10	55.10	2,738,400
Mar 3, 2025	57.69	57.72	55.67	55.74	55.74	2,161,000
Feb 28, 2025	57.00	57.37	56.14	57.25	57.25	2,689,600
Feb 27, 2025	59.14	59.92	57.13	57.31	57.31	3,054,300
Feb 26, 2025	58.81	59.74	58.62	58.79	58.79	3,188,700
Feb 25, 2025	58.63	59.03	57.91	58.42	58.42	2,157,200
Feb 24, 2025	60.00	60.10	58.56	58.99	58.99	2,903,000
Feb 21, 2025	61.29	61.29	59.53	59.88	59.88	2,823,700
Feb 20, 2025	61.38	61.47	59.91	61.24	61.24	2,265,100
Feb 19, 2025	62.51	62.66	61.43	61.64	61.64	2,331,200
Feb 18, 2025	61.41	62.40	61.02	62.37	62.37	2,445,100
Feb 14, 2025	62.33	62.51	60.92	61.30	61.30	2,887,800
Feb 13, 2025	62.26	62.74	61.20	62.38	62.38	3,708,700
Feb 12, 2025	60.94	63.00	60.51	62.42	62.42	3,690,900
Feb 11, 2025	61.04	61.85	60.99	61.38	61.38	3,120,800
Feb 10, 2025	60.37	61.23	60.00	61.21	61.21	2,873,800
Feb 7, 2025	60.68	60.95	59.67	59.83	59.83	2,164,000
Feb 6, 2025	60.34	61.40	59.86	60.12	60.12	3,152,800
Feb 5, 2025	59.30	60.51	58.86	60.43	60.43	3,123,100
Feb 4, 2025	59.29	60.29	59.02	59.30	59.30	3,752,700
Feb 3, 2025	56.47	59.38	55.96	58.90	58.90	3,344,300
Jan 31, 2025	57.97	58.69	57.37	57.75	57.75	4,009,400
Jan 30, 2025	57.53	58.16	55.44	57.77	57.77	7,837,100
Jan 29, 2025	57.90	58.57	56.96	57.35	57.35	7,254,100
Jan 28, 2025	56.73	59.02	56.73	57.94	57.94	6,244,700
Jan 27, 2025	55.26	57.47	54.89	56.46	56.46	3,324,200
Jan 24, 2025	54.96	56.28	54.88	55.64	55.64	3,681,000
Jan 23, 2025	54.24	55.23	54.24	54.78	54.78	3,321,100
Jan 22, 2025	53.47	54.39	53.47	54.36	54.36	3,520,400
Jan 21, 2025	51.68	53.32	51.50	53.22	53.22	4,425,300
Jan 17, 2025	51.05	51.63	51.05	51.30	51.30	3,070,700
Jan 16, 2025	50.63	51.35	50.51	51.06	51.06	4,517,400
Jan 15, 2025	51.87	52.03	50.40	50.52	50.52	3,195,200
Jan 14, 2025	51.11	51.64	50.85	51.24	51.24	1,825,700
Jan 13, 2025	50.49	50.81	50.06	50.51	50.51	2,505,300
Jan 10, 2025	51.55	51.89	50.57	50.69	50.69	3,036,600
Jan 8, 2025	52.05	52.36	51.11	52.23	52.23	3,262,800
Jan 7, 2025	53.57	53.83	52.02	52.26	52.26	3,853,700
Jan 6, 2025	54.67	54.67	52.59	53.53	53.53	3,265,700
Jan 3, 2025	54.54	54.98	54.48	54.81	54.81	1,457,600
Jan 2, 2025	54.75	55.08	54.17	54.35	54.35	1,456,800
Dec 31, 2024	54.28	54.56	53.99	54.35	54.35	1,649,600
Dec 30, 2024	54.01	54.41	53.56	54.10	54.10	877,000
Dec 27, 2024	54.90	55.03	53.97	54.69	54.69	908,200
Dec 26, 2024	54.80	55.29	54.66	55.10	55.10	1,143,000
Dec 24, 2024	54.36	55.10	54.29	55.07	55.07	811,100
Dec 23, 2024	54.44	54.70	54.08	54.38	54.38	1,385,000
Dec 20, 2024	53.03	54.82	52.89	54.64	54.64	6,716,900
Dec 19, 2024	54.14	54.26	52.97	53.56	53.56	2,935,000
Dec 18, 2024	55.70	55.79	53.22	53.54	53.54	3,282,200
Dec 17, 2024	54.72	55.96	54.19	55.50	55.50	3,778,000
Dec 16, 2024	54.58	55.50	53.82	54.79	54.79	3,827,100
Dec 13, 2024	56.39	56.62	54.26	54.41	54.41	3,877,800
Dec 12, 2024	56.50	57.07	56.37	56.42	56.42	3,961,000
Dec 11, 2024	57.22	57.71	56.21	56.29	56.29	4,642,400
Dec 10, 2024	57.40	58.21	56.93	56.93	56.93	2,053,800
Dec 9, 2024	58.45	58.69	57.37	57.42	57.42	2,096,300
Dec 6, 2024	58.98	59.09	58.24	58.31	58.31	2,730,400
Dec 5, 2024	59.28	59.50	58.31	58.63	58.63	2,650,000
Dec 4, 2024	57.50	59.80	57.35	59.60	59.60	4,298,000
Dec 3, 2024	55.88	57.39	55.85	57.28	57.28	2,820,600
Dec 2, 2024	56.13	56.86	56.06	56.36	56.36	2,593,800
Nov 29, 2024	55.83	56.37	55.50	56.19	56.19	1,606,200
Nov 27, 2024	55.61	55.95	54.72	55.46	55.46	2,804,800
Nov 26, 2024	55.20	55.65	54.80	55.62	55.62	2,294,200
Nov 25, 2024	55.75	56.23	54.85	55.36	55.36	8,756,600
Nov 22, 2024	52.91	55.82	52.91	55.46	55.46	4,724,400
Nov 21, 2024	51.73	52.71	51.19	52.47	52.47	4,770,600
Nov 20, 2024	51.53	51.92	50.09	51.09	51.09	3,945,600
Nov 19, 2024	52.02	52.25	51.36	51.58	51.58	3,628,300
Nov 18, 2024	52.35	52.58	51.42	52.42	52.42	3,776,900
Nov 15, 2024	53.67	53.89	52.06	52.35	52.35	3,189,200
Nov 14, 2024	53.67	54.42	53.20	53.87	53.87	3,042,100
Nov 13, 2024	53.42	54.27	53.09	53.64	53.64	4,220,900
Nov 12, 2024	53.51	54.40	53.02	53.46	53.46	4,510,200
Nov 11, 2024	53.51	53.86	53.03	53.48	53.48	3,410,700
Nov 8, 2024	54.25	54.55	52.48	52.89	52.89	5,098,800
Nov 7, 2024	52.01	57.39	52.01	54.32	54.32	7,130,200
Nov 6, 2024	56.46	57.00	55.76	56.49	56.49	5,289,900
Nov 5, 2024	54.64	55.03	53.80	54.77	54.77	2,631,500
Nov 4, 2024	54.15	54.92	53.63	54.56	54.56	2,316,700
Nov 1, 2024	54.03	54.58	53.52	54.07	54.07	2,180,200
Oct 31, 2024	54.85	54.97	53.73	53.80	53.80	2,106,900
Oct 30, 2024	55.00	55.72	54.94	55.06	55.06	1,621,400
Oct 29, 2024	54.28	55.22	54.02	55.09	55.09	1,923,600
Oct 28, 2024	54.14	54.51	54.03	54.19	54.19	1,424,600
Oct 25, 2024	54.20	54.83	53.98	54.07	54.07	1,161,400
Oct 24, 2024	53.77	54.17	53.54	54.13	54.13	1,782,800
Oct 23, 2024	53.62	53.71	52.96	53.25	53.25	1,853,800
Oct 22, 2024	54.29	54.29	53.49	53.56	53.56	1,620,800
Oct 21, 2024	54.67	55.24	53.94	54.38	54.38	2,040,000
Oct 18, 2024	54.15	55.10	54.09	54.86	54.86	2,715,200
Oct 17, 2024	54.05	54.24	53.60	54.00	54.00	1,495,300
Oct 16, 2024	53.54	53.86	53.10	53.70	53.70	1,920,900
Oct 15, 2024	54.55	54.67	53.56	53.68	53.68	2,746,300
Oct 14, 2024	55.49	55.49	53.96	54.61	54.61	1,618,600
Oct 11, 2024	54.77	55.25	54.48	55.13	55.13	2,204,400
Oct 10, 2024	53.63	54.83	53.58	54.75	54.75	1,940,500
Oct 9, 2024	53.30	54.01	53.30	53.98	53.98	1,740,500
Oct 8, 2024	53.45	53.78	52.97	53.26	53.26	2,118,600
Oct 7, 2024	54.50	54.70	53.30	53.40	53.40	2,881,200
Oct 4, 2024	53.54	53.85	53.04	53.83	53.83	1,592,700
Oct 3, 2024	52.18	52.96	51.99	52.77	52.77	1,650,700
Oct 2, 2024	52.06	52.65	51.75	52.37	52.37	1,698,900
Oct 1, 2024	53.66	53.66	52.06	52.12	52.12	2,306,400
Sep 30, 2024	52.98	53.56	52.92	53.47	53.47	2,034,100
Sep 27, 2024	52.87	53.35	52.66	52.99	52.99	2,456,600
Sep 26, 2024	52.84	52.87	52.17	52.58	52.58	1,974,200
Sep 25, 2024	52.41	52.59	51.88	52.48	52.48	1,714,700
Sep 24, 2024	52.20	52.82	51.70	52.49	52.49	2,453,700
Sep 23, 2024	52.01	52.15	51.37	52.01	52.01	1,888,800
Sep 20, 2024	52.04	52.04	51.24	51.35	51.35	16,091,500
Sep 19, 2024	52.50	52.69	51.72	52.20	52.20	2,594,100
Sep 18, 2024	52.00	52.50	51.65	51.83	51.83	3,540,800
Sep 17, 2024	51.66	52.30	51.66	52.09	52.09	4,708,700
Sep 16, 2024	50.90	51.90	50.87	51.55	51.55	5,462,900
Sep 13, 2024	50.71	51.40	50.45	50.74	50.74	2,795,200
Sep 12, 2024	50.80	51.20	50.33	50.58	50.58	2,117,300
Sep 11, 2024	50.38	50.72	49.63	50.68	50.68	2,157,300
Sep 10, 2024	51.06	51.17	50.06	50.69	50.69	2,356,400
Sep 9, 2024	50.45	51.45	50.26	50.90	50.90	3,583,200
Sep 6, 2024	49.44	50.35	49.10	50.18	50.18	4,203,000
Sep 5, 2024	49.11	49.76	48.94	49.27	49.27	1,962,000
Sep 4, 2024	49.12	49.77	48.93	49.39	49.39	1,286,900
Sep 3, 2024	50.35	50.95	49.37	49.71	49.71	1,722,600
Aug 30, 2024	50.41	50.67	50.02	50.62	50.62	3,799,200
Aug 29, 2024	50.14	50.64	50.00	50.30	50.30	1,692,800
Aug 28, 2024	49.85	49.94	49.24	49.73	49.73	1,837,900
Aug 27, 2024	49.87	50.18	49.55	49.87	49.87	1,080,200
Aug 26, 2024	50.36	50.68	50.14	50.26	50.26	1,332,600
Aug 23, 2024	50.49	50.81	49.92	50.24	50.24	1,670,900
Aug 22, 2024	50.67	51.28	50.02	50.15	50.15	2,180,800
Aug 21, 2024	50.00	50.54	49.84	50.53	50.53	2,588,200
Aug 20, 2024	50.00	50.45	49.67	49.89	49.89	2,294,500
Aug 19, 2024	49.58	50.10	49.37	49.93	49.93	2,200,100
Aug 16, 2024	48.95	49.63	48.81	49.58	49.58	3,108,700
Aug 15, 2024	48.45	49.26	47.70	48.93	48.93	2,859,700
Aug 14, 2024	47.52	47.91	47.33	47.88	47.88	3,373,600
Aug 13, 2024	47.16	47.84	47.16	47.40	47.40	3,193,100
Aug 12, 2024	47.83	48.15	46.92	46.99	46.99	4,580,800
Aug 9, 2024	47.51	48.00	46.88	47.71	47.71	3,080,600
Aug 8, 2024	46.48	47.74	46.30	47.30	47.30	6,966,300
Aug 7, 2024	45.01	47.32	44.85	46.44	46.44	8,824,400
Aug 6, 2024	41.55	41.65	40.38	40.49	40.49	5,597,400
Aug 5, 2024	39.49	41.33	39.42	41.08	41.08	4,594,700
Aug 2, 2024	41.51	41.65	40.52	41.29	41.29	4,088,700
Aug 1, 2024	43.97	44.15	42.07	42.44	42.44	2,616,400
Jul 31, 2024	45.09	45.17	43.62	43.92	43.92	3,660,300
Jul 30, 2024	44.53	44.83	44.25	44.81	44.81	2,087,300
Jul 29, 2024	44.34	45.01	44.00	44.42	44.42	1,754,100
Jul 26, 2024	43.93	44.43	43.73	44.30	44.30	2,049,600
Jul 25, 2024	43.18	44.54	42.95	43.73	43.73	2,045,400
Jul 24, 2024	43.80	43.92	42.85	42.86	42.86	1,881,600
Jul 23, 2024	44.30	44.84	44.02	44.09	44.09	2,170,800
Jul 22, 2024	44.16	44.36	43.83	44.15	44.15	2,214,500
Jul 19, 2024	43.53	44.15	43.34	44.02	44.02	2,986,900
Jul 18, 2024	43.32	43.66	42.76	43.49	43.49	2,570,800
Jul 17, 2024	43.62	43.66	42.77	43.32	43.32	2,146,100
Jul 16, 2024	44.15	44.69	43.85	44.10	44.10	1,785,300
Jul 15, 2024	44.22	44.56	43.85	44.01	44.01	1,550,700
Jul 12, 2024	43.95	44.26	43.73	44.09	44.09	2,090,600
Jul 11, 2024	43.33	44.27	43.21	43.86	43.86	2,183,200
Jul 10, 2024	43.20	43.28	42.31	42.95	42.95	1,874,100
Jul 9, 2024	45.18	45.26	43.18	43.18	43.18	2,909,100
Jul 8, 2024	44.89	45.46	44.46	45.29	45.29	1,853,600
Jul 5, 2024	44.88	45.07	44.41	44.69	44.69	1,598,900
Jul 3, 2024	45.59	45.79	44.83	44.88	44.88	1,408,500
Jul 2, 2024	45.17	45.74	45.00	45.47	45.47	2,551,900
Jul 1, 2024	44.75	45.15	44.27	45.07	45.07	2,469,800
Jun 28, 2024	44.39	44.99	44.28	44.74	44.74	5,684,500
Jun 27, 2024	43.00	44.70	43.00	44.01	44.01	6,135,000
Jun 26, 2024	43.00	44.07	42.94	43.75	43.75	3,703,400
Jun 25, 2024	43.95	43.97	43.29	43.44	43.44	2,387,300
Jun 24, 2024	44.21	44.47	43.79	43.85	43.85	2,986,000
Jun 21, 2024	43.47	44.42	43.27	44.38	44.38	6,881,800
Jun 20, 2024	43.29	43.87	43.02	43.54	43.54	4,266,800
Jun 18, 2024	45.09	45.24	43.15	43.26	43.26	4,615,400
Jun 17, 2024	45.68	46.08	45.26	45.41	45.41	3,075,900
Jun 14, 2024	46.65	46.79	45.63	45.91	45.91	1,960,500
Jun 13, 2024	46.68	47.01	46.22	46.57	46.57	5,596,300
Jun 12, 2024	47.02	47.87	46.72	47.04	47.04	7,861,500
Jun 11, 2024	46.46	46.82	45.92	46.79	46.79	4,136,900
Jun 10, 2024	45.77	46.75	45.72	46.53	46.53	4,114,500
Jun 7, 2024	46.92	47.01	46.11	46.18	46.18	6,375,300
Jun 6, 2024	46.64	47.39	46.40	47.02	47.02	5,117,300
Jun 5, 2024	47.35	47.40	46.21	46.68	46.68	4,949,100
Jun 4, 2024	45.60	46.37	45.50	45.88	45.88	3,782,700
Jun 3, 2024	46.01	46.55	45.27	45.47	45.47	4,730,800
May 31, 2024	45.30	45.89	44.74	45.73	45.73	4,780,800
May 30, 2024	45.76	46.12	45.22	45.36	45.36	3,462,800
May 29, 2024	45.26	46.33	45.26	46.22	46.22	2,856,100
May 28, 2024	46.65	46.89	45.89	46.05	46.05	2,780,500
May 24, 2024	47.49	47.71	46.83	46.93	46.93	2,571,200
May 23, 2024	47.97	48.22	47.39	47.60	47.60	3,069,200
May 22, 2024	48.12	48.38	47.53	47.76	47.76	2,125,400
May 21, 2024	48.25	48.42	47.58	48.29	48.29	1,815,900
May 20, 2024	47.92	48.41	47.44	48.36	48.36	2,750,900
May 17, 2024	48.23	49.01	47.70	48.10	48.10	4,037,500
May 16, 2024	49.65	49.75	47.90	48.47	48.47	10,406,400
May 15, 2024	49.45	49.67	45.90	47.75	47.75	11,097,400
May 14, 2024	45.70	46.46	45.65	46.43	46.43	5,914,300
May 13, 2024	46.44	46.72	45.91	45.92	45.92	3,536,800
May 10, 2024	46.65	46.79	46.05	46.21	46.21	1,942,000
May 9, 2024	46.01	46.61	45.96	46.42	46.42	2,187,600
May 8, 2024	46.44	46.60	45.80	46.07	46.07	2,023,400
May 7, 2024	46.48	47.38	46.00	46.76	46.76	3,446,200
May 6, 2024	46.10	47.27	45.95	47.20	47.20	3,537,400
May 3, 2024	46.34	46.46	45.44	45.79	45.79	8,769,200
May 2, 2024	45.96	46.00	45.13	45.84	45.84	6,628,100
May 1, 2024	45.68	46.38	44.79	45.58	45.58	1,993,100
Apr 30, 2024	46.05	46.48	45.30	45.31	45.31	2,293,800
Apr 29, 2024	47.26	47.38	46.31	46.51	46.51	1,438,500
Apr 26, 2024	47.36	47.65	47.02	47.10	47.10	1,924,400
Apr 25, 2024	46.04	46.82	45.76	46.60	46.60	2,519,400
Apr 24, 2024	46.21	46.82	45.78	46.74	46.74	2,055,100
Apr 23, 2024	45.73	46.83	45.64	46.25	46.25	6,462,900
Apr 22, 2024	45.73	45.84	45.12	45.54	45.54	1,588,800
Apr 19, 2024	45.89	46.14	45.17	45.40	45.40	3,134,400
Apr 18, 2024	46.14	46.75	45.50	46.26	46.26	5,460,200
Apr 17, 2024	44.60	45.23	44.42	44.43	44.43	3,290,500
Apr 16, 2024	44.82	44.84	43.97	44.52	44.52	2,206,700
Apr 15, 2024	45.91	46.24	44.87	44.94	44.94	3,039,200
Apr 12, 2024	47.00	47.15	45.83	45.85	45.85	1,830,300
Apr 11, 2024	47.88	48.06	47.40	47.53	47.53	2,242,100
Apr 10, 2024	47.00	47.69	46.98	47.45	47.45	3,095,500
Apr 9, 2024	47.39	47.73	46.97	47.73	47.73	3,905,000
Apr 8, 2024	46.21	47.43	45.96	47.09	47.09	4,497,200
Apr 5, 2024	45.74	46.52	45.60	45.98	45.98	2,923,300
Apr 4, 2024	45.50	47.12	45.49	45.97	45.97	4,484,400

DDOG Datadog, Inc.

94.47

-7.12%

ESTC Elastic N.V.

82.21

-10.04%

FROG JFrog Ltd.

31.04

-6.45%

YMM Full Truck Alliance Co. Ltd.

12.53

-3.69%

TYL Tyler Technologies, Inc.

569.68

-2.08%

PCOR Procore Technologies, Inc.

62.06

-10.02%

HUBS HubSpot, Inc.

527.79

-11.00%

WDAY Workday, Inc.

228.33

-3.00%

BILL BILL Holdings, Inc.

42.60

-8.84%

TEAM Atlassian Corporation

198.35

-11.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Dynatrace, Inc. (DT)

Related Tickers