DT - Dynatrace, Inc.
39.28
0.070 0.178%
Share volume: 6,113,450
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$39.21
0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $39.14 | $39.14 | $39.65 | $39.65 | $38.70 | $38.70 | $39.28 | $39.28 | 6,113,450 | $5,945,692.00 |
| 03-05-2026 | $37.49 | $37.49 | $39.49 | $39.49 | $37.11 | $37.11 | $39.21 | $39.21 | 10,324,083 | $10,324,083.00 |
| 03-04-2026 | $36.59 | $36.59 | $37.48 | $37.48 | $36.58 | $36.58 | $37.26 | $37.26 | 6,219,445 | $6,219,445.00 |
| 03-03-2026 | $36.20 | $36.20 | $37.39 | $37.39 | $35.53 | $35.53 | $37.04 | $37.04 | 5,466,433 | $5,466,433.00 |
| 03-02-2026 | $35.34 | $35.34 | $37.01 | $37.01 | $35.22 | $35.22 | $36.71 | $36.71 | 6,525,087 | $6,525,087.00 |
| 02-27-2026 | $34.84 | $34.84 | $36.33 | $36.33 | $34.27 | $34.27 | $35.92 | $35.92 | 31,806,135 | $31,806,135.00 |
| 02-26-2026 | $35.39 | $35.39 | $36.73 | $36.73 | $35.32 | $35.32 | $36.35 | $36.35 | 8,168,889 | $8,168,889.00 |
| 02-25-2026 | $34.24 | $34.24 | $35.21 | $35.21 | $33.66 | $33.66 | $35.14 | $35.14 | 6,314,755 | $6,314,755.00 |
| 02-24-2026 | $33.74 | $33.74 | $34.98 | $34.98 | $33.44 | $33.44 | $34.25 | $34.25 | 5,128,086 | $5,128,086.00 |
| 02-23-2026 | $34.72 | $34.72 | $34.99 | $34.99 | $33.24 | $33.24 | $33.64 | $33.64 | 6,945,190 | $6,945,190.00 |