DT - Dynatrace, Inc.
35.44
-0.160 -0.451%
Share volume: 9,064,628
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$35.60
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $35.58 | $35.58 | $36.24 | $36.24 | $35.06 | $35.06 | $35.44 | $35.44 | 9,064,628 | $9,064,628.00 |
| 04-17-2026 | $36.34 | $36.34 | $36.41 | $36.41 | $35.29 | $35.29 | $35.60 | $35.60 | 4,677,794 | $4,677,794.00 |
| 04-16-2026 | $36.32 | $36.32 | $36.58 | $36.58 | $35.35 | $35.35 | $35.62 | $35.62 | 4,604,019 | $4,604,019.00 |
| 04-15-2026 | $33.88 | $33.88 | $35.57 | $35.57 | $33.74 | $33.74 | $35.45 | $35.45 | 6,178,734 | $6,178,734.00 |
| 04-14-2026 | $34.20 | $34.20 | $34.61 | $34.61 | $33.09 | $33.09 | $33.27 | $33.27 | 5,869,728 | $5,869,728.00 |
| 04-13-2026 | $32.60 | $32.60 | $33.94 | $33.94 | $32.58 | $32.58 | $33.75 | $33.75 | 5,809,043 | $5,809,043.00 |
| 04-10-2026 | $33.85 | $33.85 | $34.13 | $34.13 | $31.64 | $31.64 | $32.36 | $32.36 | 9,550,215 | $9,550,215.00 |
| 04-09-2026 | $36.41 | $36.41 | $36.52 | $36.52 | $33.72 | $33.72 | $33.82 | $33.82 | 6,465,166 | $6,465,166.00 |
| 04-08-2026 | $37.52 | $37.52 | $37.96 | $37.96 | $36.76 | $36.76 | $36.80 | $36.80 | 5,214,110 | $5,214,110.00 |
| 04-07-2026 | $37.10 | $37.10 | $37.76 | $37.76 | $37.03 | $37.03 | $37.20 | $37.20 | 6,316,260 | $6,316,260.00 |