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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.27$43.271,185,500——
2020-12-30$43.69$43.691,836,100——
2020-12-29$41.88$41.881,511,600——
2020-12-28$41.55$41.551,599,100——
2020-12-24$43.18$43.18649,100——
2020-12-23$43.90$43.901,266,800——
2020-12-22$44.51$44.511,728,500——
2020-12-21$44.09$44.091,584,500——
2020-12-18$44.12$44.123,299,000——
2020-12-17$43.74$43.743,179,500——
2020-12-16$42.75$42.755,211,500——
2020-12-15$39.48$39.482,279,200——
2020-12-14$38.45$38.453,027,200——
2020-12-11$39.09$39.092,295,500——
2020-12-10$38.71$38.712,599,700——
2020-12-09$38.66$38.665,582,400——
2020-12-08$40.76$40.761,516,600——
2020-12-07$39.56$39.56821,600——
2020-12-04$39.53$39.531,356,000——
2020-12-03$38.65$38.651,664,400——
2020-12-02$38.04$38.042,408,200——
2020-12-01$38.49$38.492,078,200——
2020-11-30$38.02$38.022,535,800——
2020-11-27$38.42$38.421,073,300——
2020-11-25$38.27$38.272,382,800——
2020-11-24$36.37$36.372,956,500——
2020-11-23$36.18$36.182,746,700——
2020-11-20$36.58$36.581,878,600——
2020-11-19$35.96$35.961,727,700——
2020-11-18$35.47$35.472,110,800——
2020-11-17$36.17$36.171,669,700——
2020-11-16$35.97$35.971,786,700——
2020-11-13$35.19$35.192,117,600——
2020-11-12$35.41$35.412,249,700——
2020-11-11$35.99$35.992,383,400——
2020-11-10$34.36$34.364,224,000——
2020-11-09$35.49$35.493,771,200——
2020-11-06$36.94$36.942,808,900——
2020-11-05$38.68$38.683,687,600——
2020-11-04$36.33$36.335,545,800——
2020-11-03$35.38$35.384,823,100——
2020-11-02$34.50$34.504,188,400——
2020-10-30$35.31$35.314,254,300——
2020-10-29$36.15$36.155,518,200——
2020-10-28$36.11$36.119,965,800——
2020-10-27$40.79$40.792,170,600——
2020-10-26$40.31$40.312,751,200——
2020-10-23$43.32$43.321,141,400——
2020-10-22$42.61$42.611,306,800——
2020-10-21$42.92$42.921,319,600——
2020-10-20$43.16$43.161,172,200——
2020-10-19$43.87$43.872,609,700——
2020-10-16$42.91$42.91900,500——
2020-10-15$43.50$43.501,453,100——
2020-10-14$43.71$43.711,814,000——
2020-10-13$44.39$44.391,694,100——
2020-10-12$43.47$43.472,211,300——
2020-10-09$43.05$43.053,041,400——
2020-10-08$41.53$41.532,133,100——
2020-10-07$41.68$41.682,496,300——
2020-10-06$40.07$40.072,517,200——
2020-10-05$39.89$39.893,072,100——
2020-10-02$39.57$39.571,846,800——
2020-10-01$41.39$41.391,987,600——
2020-09-30$41.02$41.022,174,200——
2020-09-29$41.22$41.221,746,100——
2020-09-28$40.82$40.821,411,800——
2020-09-25$41.18$41.181,912,700——
2020-09-24$38.95$38.951,778,100——
2020-09-23$40.29$40.292,088,300——
2020-09-22$41.23$41.231,741,800——
2020-09-21$40.34$40.341,626,600——
2020-09-18$39.44$39.442,761,500——
2020-09-17$39.85$39.853,871,000——
2020-09-16$39.11$39.112,237,200——
2020-09-15$40.53$40.532,048,100——
2020-09-14$39.72$39.722,403,700——
2020-09-11$39.13$39.132,310,800——
2020-09-10$39.11$39.111,984,000——
2020-09-09$40.01$40.013,463,900——
2020-09-08$38.59$38.592,441,100——
2020-09-04$39.99$39.993,586,400——
2020-09-03$41.74$41.744,714,100——
2020-09-02$46.69$46.695,477,900——
2020-09-01$47.09$47.095,056,600——
2020-08-31$44.23$44.233,527,400——
2020-08-28$43.25$43.252,277,000——
2020-08-27$42.68$42.681,411,900——
2020-08-26$43.63$43.633,562,900——
2020-08-25$40.12$40.121,761,500——
2020-08-24$39.51$39.511,979,800——
2020-08-21$39.76$39.761,988,700——
2020-08-20$40.12$40.122,463,800——
2020-08-19$39.29$39.292,391,900——
2020-08-18$38.83$38.832,629,700——
2020-08-17$38.30$38.302,517,000——
2020-08-14$37.31$37.312,152,900——
2020-08-13$37.53$37.532,324,700——
2020-08-12$36.78$36.783,859,700——
2020-08-11$36.81$36.815,392,100——
2020-08-10$36.80$36.805,720,600——
2020-08-07$37.84$37.846,301,000——
2020-08-06$41.24$41.243,903,400——
2020-08-05$42.15$42.156,895,300——
2020-08-04$41.50$41.505,640,500——
2020-08-03$41.40$41.4010,471,000——
2020-07-31$41.83$41.831,262,600——
2020-07-30$42.37$42.372,085,200——
2020-07-29$41.91$41.913,926,900——
2020-07-28$40.74$40.743,934,800——
2020-07-27$42.40$42.402,126,900——
2020-07-24$41.28$41.281,882,800——
2020-07-23$42.59$42.591,939,100——
2020-07-22$43.16$43.16939,100——
2020-07-21$43.03$43.031,068,000——
2020-07-20$43.47$43.471,178,400——
2020-07-17$41.64$41.641,544,500——
2020-07-16$40.44$40.442,135,300——
2020-07-15$42.19$42.192,263,700——
2020-07-14$40.83$40.832,460,200——
2020-07-13$39.49$39.494,576,500——
2020-07-10$43.38$43.382,830,300——
2020-07-09$44.06$44.063,919,000——
2020-07-08$42.36$42.362,408,200——
2020-07-07$41.82$41.821,935,800——
2020-07-06$41.08$41.082,748,100——
2020-07-02$42.35$42.352,021,800——
2020-07-01$42.85$42.852,317,800——
2020-06-30$40.60$40.604,014,600——
2020-06-29$40.53$40.533,004,300——
2020-06-26$41.40$41.404,881,100——
2020-06-25$40.98$40.982,732,400——
2020-06-24$42.34$42.342,247,100——
2020-06-23$42.66$42.662,048,200——
2020-06-22$42.60$42.601,963,100——
2020-06-19$41.80$41.803,845,400——
2020-06-18$40.41$40.411,702,800——
2020-06-17$40.65$40.654,113,400——
2020-06-16$39.96$39.964,403,300——
2020-06-15$38.58$38.583,714,900——
2020-06-12$35.89$35.892,020,500——
2020-06-11$35.44$35.442,427,000——
2020-06-10$37.90$37.902,327,200——
2020-06-09$37.96$37.964,457,000——
2020-06-08$36.52$36.522,347,400——
2020-06-05$37.30$37.306,456,600——
2020-06-04$36.15$36.158,071,700——
2020-06-03$36.23$36.2315,304,200——
2020-06-02$36.77$36.773,333,800——
2020-06-01$38.66$38.663,248,200——
2020-05-29$38.47$38.479,993,200——
2020-05-28$37.73$37.732,483,900——
2020-05-27$35.93$35.932,321,600——
2020-05-26$37.28$37.282,388,800——
2020-05-22$37.00$37.002,158,500——
2020-05-21$36.05$36.052,400,900——
2020-05-20$36.82$36.822,640,500——
2020-05-19$36.49$36.493,133,700——
2020-05-18$34.89$34.892,098,200——
2020-05-15$33.03$33.032,059,900——
2020-05-14$33.00$33.002,031,600——
2020-05-13$32.93$32.933,679,200——
2020-05-12$32.40$32.404,928,300——
2020-05-11$33.50$33.503,745,100——
2020-05-08$31.22$31.222,752,800——
2020-05-07$31.89$31.892,457,400——
2020-05-06$29.81$29.811,104,200——
2020-05-05$29.30$29.301,153,400——
2020-05-04$28.26$28.261,131,700——
2020-05-01$27.16$27.162,133,700——
2020-04-30$29.85$29.85880,000——
2020-04-29$30.19$30.191,279,100——
2020-04-28$28.49$28.491,831,800——
2020-04-27$28.89$28.891,219,600——
2020-04-24$28.55$28.551,828,500——
2020-04-23$27.55$27.551,478,600——
2020-04-22$27.29$27.293,310,600——
2020-04-21$25.56$25.561,601,900——
2020-04-20$26.54$26.541,967,500——
2020-04-17$25.70$25.701,599,600——
2020-04-16$25.78$25.781,635,200——
2020-04-15$25.05$25.051,598,100——
2020-04-14$25.55$25.551,261,800——
2020-04-13$24.22$24.221,454,700——
2020-04-09$24.76$24.761,319,600——
2020-04-08$24.48$24.482,026,600——
2020-04-07$23.00$23.001,993,200——
2020-04-06$22.54$22.542,457,100——
2020-04-03$20.65$20.651,531,500——
2020-04-02$21.38$21.381,754,200——
2020-04-01$22.52$22.521,319,600——
2020-03-31$23.84$23.841,578,500——
2020-03-30$24.55$24.55770,400——
2020-03-27$24.49$24.491,374,000——
2020-03-26$25.65$25.651,399,000——
2020-03-25$26.34$26.342,179,700——
2020-03-24$25.75$25.751,831,300——
2020-03-23$22.19$22.191,753,100——
2020-03-20$22.78$22.785,717,400——
2020-03-19$20.88$20.881,757,800——
2020-03-18$19.52$19.522,582,600——
2020-03-17$19.51$19.513,315,800——
2020-03-16$19.37$19.373,536,200——
2020-03-13$23.47$23.472,581,700——
2020-03-12$22.11$22.113,311,200——
2020-03-11$24.22$24.223,548,400——
2020-03-10$27.10$27.102,982,700——
2020-03-09$26.36$26.365,478,100——
2020-03-06$30.25$30.254,144,700——
2020-03-05$33.29$33.291,991,000——
2020-03-04$32.89$32.892,108,100——
2020-03-03$31.54$31.542,521,700——
2020-03-02$32.38$32.383,430,000——
2020-02-28$32.30$32.302,856,100——
2020-02-27$31.64$31.643,407,800——
2020-02-26$32.58$32.582,217,600——
2020-02-25$32.60$32.605,124,300——
2020-02-24$32.93$32.932,768,200——
2020-02-21$33.46$33.4610,470,800——
2020-02-20$35.39$35.393,144,000——
2020-02-19$35.12$35.122,589,300——
2020-02-18$35.14$35.141,325,500——
2020-02-14$36.12$36.121,181,700——
2020-02-13$35.98$35.982,527,600——
2020-02-12$36.21$36.211,827,600——
2020-02-11$35.69$35.692,781,800——
2020-02-10$33.82$33.82812,900——
2020-02-07$32.69$32.691,982,100——
2020-02-06$31.94$31.941,000,700——
2020-02-05$31.95$31.952,170,400——
2020-02-04$32.40$32.402,597,200——
2020-02-03$30.22$30.225,566,900——
2020-01-31$31.31$31.311,136,600——
2020-01-30$32.06$32.061,924,300——
2020-01-29$31.00$31.004,292,300——
2020-01-28$28.68$28.683,343,900——
2020-01-27$27.94$27.942,015,300——
2020-01-24$27.76$27.761,347,400——
2020-01-23$27.88$27.881,915,400——
2020-01-22$26.09$26.092,020,600——
2020-01-21$26.26$26.262,467,000——
2020-01-17$26.82$26.821,275,600——
2020-01-16$27.40$27.401,663,100——
2020-01-15$27.50$27.501,058,500——
2020-01-14$27.79$27.792,479,800——
2020-01-13$28.83$28.831,338,300——
2020-01-10$27.76$27.761,501,600——
2020-01-09$27.48$27.481,000,700——
2020-01-08$28.01$28.012,521,100——
2020-01-07$28.13$28.132,197,600——
2020-01-06$28.95$28.954,647,600——
2020-01-03$26.32$26.32711,600——
2020-01-02$26.03$26.031,040,300——