NYSE:DT | Historical Stock Price | Dynatrace, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.03$23.30$31.88$43.62$59.67$81.642019-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.30$25.301,731,600——
2019-12-30$26.02$26.021,193,500——
2019-12-27$25.66$25.66863,000——
2019-12-26$26.60$26.60845,000——
2019-12-24$25.72$25.72553,600——
2019-12-23$25.87$25.871,571,700——
2019-12-20$25.52$25.523,205,200——
2019-12-19$24.74$24.74962,600——
2019-12-18$24.64$24.64823,700——
2019-12-17$24.63$24.63760,400——
2019-12-16$25.33$25.332,251,200——
2019-12-13$24.36$24.361,056,400——
2019-12-12$23.82$23.821,505,800——
2019-12-11$24.01$24.012,184,100——
2019-12-10$24.35$24.353,222,000——
2019-12-09$24.43$24.432,544,700——
2019-12-06$24.41$24.4111,306,900——
2019-12-05$25.10$25.10637,000——
2019-12-04$25.01$25.012,722,400——
2019-12-03$27.02$27.02741,300——
2019-12-02$26.30$26.30587,800——
2019-11-29$26.57$26.57204,500——
2019-11-27$26.85$26.851,021,400——
2019-11-26$26.21$26.21788,500——
2019-11-25$25.12$25.12419,900——
2019-11-22$24.19$24.19628,100——
2019-11-21$25.15$25.151,108,500——
2019-11-20$23.53$23.531,089,200——
2019-11-19$22.36$22.36497,000——
2019-11-18$22.07$22.07362,300——
2019-11-15$21.45$21.45413,600——
2019-11-14$21.09$21.09622,500——
2019-11-13$21.33$21.33803,300——
2019-11-12$20.15$20.15403,500——
2019-11-11$20.18$20.18456,900——
2019-11-08$19.40$19.40651,300——
2019-11-07$19.17$19.17670,400——
2019-11-06$20.00$20.00705,000——
2019-11-05$20.48$20.48963,400——
2019-11-04$20.79$20.79918,300——
2019-11-01$21.15$21.15803,500——
2019-10-31$20.23$20.232,555,200——
2019-10-30$19.76$19.761,207,900——
2019-10-29$18.51$18.51236,700——
2019-10-28$18.90$18.90748,400——
2019-10-25$18.48$18.48474,800——
2019-10-24$18.78$18.78513,500——
2019-10-23$18.32$18.32609,300——
2019-10-22$18.04$18.041,037,900——
2019-10-21$18.27$18.27391,500——
2019-10-18$17.94$17.94534,800——
2019-10-17$17.93$17.93533,800——
2019-10-16$17.25$17.25791,000——
2019-10-15$18.20$18.20508,700——
2019-10-14$18.50$18.50944,100——
2019-10-11$18.70$18.70812,200——
2019-10-10$18.50$18.50745,700——
2019-10-09$19.04$19.04430,300——
2019-10-08$19.09$19.09306,500——
2019-10-07$19.50$19.50680,700——
2019-10-04$19.88$19.88888,400——
2019-10-03$19.16$19.16798,400——
2019-10-02$18.17$18.171,417,600——
2019-10-01$18.10$18.101,107,100——
2019-09-30$18.67$18.671,911,000——
2019-09-27$18.95$18.951,695,900——
2019-09-26$20.04$20.04853,300——
2019-09-25$20.90$20.901,033,400——
2019-09-24$21.59$21.591,461,300——
2019-09-23$21.76$21.76459,700——
2019-09-20$21.53$21.534,191,100——
2019-09-19$21.36$21.36978,600——
2019-09-18$20.79$20.79561,300——
2019-09-17$20.13$20.13779,000——
2019-09-16$20.04$20.041,764,200——
2019-09-13$21.02$21.02822,700——
2019-09-12$21.25$21.25728,700——
2019-09-11$20.91$20.91549,200——
2019-09-10$20.11$20.111,243,300——
2019-09-09$21.51$21.512,368,200——
2019-09-06$23.80$23.80843,400——
2019-09-05$24.73$24.731,852,700——
2019-09-04$23.98$23.981,103,700——
2019-09-03$23.10$23.101,438,900——
2019-08-30$22.98$22.981,191,600——
2019-08-29$23.44$23.44442,700——
2019-08-28$23.01$23.01470,500——
2019-08-27$23.40$23.40764,300——
2019-08-26$23.87$23.87601,800——
2019-08-23$23.90$23.90297,200——
2019-08-22$24.18$24.18546,300——
2019-08-21$25.04$25.04562,900——
2019-08-20$24.48$24.48439,600——
2019-08-19$23.97$23.97706,800——
2019-08-16$22.39$22.391,146,400——
2019-08-15$21.33$21.331,218,500——
2019-08-14$21.43$21.431,976,900——
2019-08-13$23.60$23.601,037,600——
2019-08-12$23.27$23.271,088,700——
2019-08-09$25.25$25.25991,000——
2019-08-08$26.00$26.002,222,700——
2019-08-07$26.15$26.155,085,200——
2019-08-06$24.52$24.521,614,800——
2019-08-05$23.74$23.742,628,500——
2019-08-02$26.07$26.072,785,200——
2019-08-01$23.85$23.8529,037,100——