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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$54.69$54.691,387,000——
2023-12-28$55.37$55.371,103,600——
2023-12-27$55.39$55.39888,100——
2023-12-26$55.85$55.851,895,400——
2023-12-22$55.37$55.373,046,100——
2023-12-21$55.23$55.231,396,700——
2023-12-20$54.07$54.072,104,400——
2023-12-19$55.18$55.182,025,800——
2023-12-18$55.53$55.532,806,100——
2023-12-15$54.62$54.623,571,400——
2023-12-14$54.63$54.633,162,800——
2023-12-13$54.65$54.652,751,900——
2023-12-12$54.74$54.742,181,600——
2023-12-11$54.52$54.521,772,400——
2023-12-08$54.13$54.132,036,300——
2023-12-07$53.94$53.941,894,700——
2023-12-06$54.19$54.191,953,200——
2023-12-05$54.46$54.461,223,500——
2023-12-04$54.73$54.732,861,000——
2023-12-01$54.82$54.822,971,800——
2023-11-30$53.55$53.552,346,900——
2023-11-29$53.43$53.433,002,100——
2023-11-28$52.25$52.251,635,500——
2023-11-27$52.05$52.051,766,900——
2023-11-24$52.21$52.21516,600——
2023-11-22$51.92$51.922,077,200——
2023-11-21$52.26$52.262,214,600——
2023-11-20$51.76$51.762,228,800——
2023-11-17$51.20$51.202,119,400——
2023-11-16$51.08$51.083,680,000——
2023-11-15$50.96$50.966,783,400——
2023-11-14$52.54$52.542,991,100——
2023-11-13$51.40$51.402,532,200——
2023-11-10$50.51$50.513,449,700——
2023-11-09$49.35$49.353,610,200——
2023-11-08$49.35$49.353,387,600——
2023-11-07$48.77$48.778,142,500——
2023-11-06$47.28$47.282,149,500——
2023-11-03$47.66$47.662,870,500——
2023-11-02$45.58$45.584,493,800——
2023-11-01$44.40$44.404,427,100——
2023-10-31$44.71$44.711,456,100——
2023-10-30$43.97$43.972,101,900——
2023-10-27$43.77$43.771,707,600——
2023-10-26$44.10$44.102,877,600——
2023-10-25$44.58$44.582,449,300——
2023-10-24$47.37$47.371,618,100——
2023-10-23$46.40$46.401,619,200——
2023-10-20$46.32$46.321,278,300——
2023-10-19$47.60$47.601,205,500——
2023-10-18$47.81$47.811,075,700——
2023-10-17$48.73$48.731,940,600——
2023-10-16$48.33$48.331,506,700——
2023-10-13$47.09$47.091,061,600——
2023-10-12$47.75$47.751,719,800——
2023-10-11$48.18$48.181,485,800——
2023-10-10$48.65$48.651,400,700——
2023-10-09$48.40$48.40947,700——
2023-10-06$48.33$48.331,473,400——
2023-10-05$47.02$47.021,517,300——
2023-10-04$46.68$46.681,848,000——
2023-10-03$45.78$45.781,518,000——
2023-10-02$46.93$46.931,150,100——
2023-09-29$46.73$46.732,006,300——
2023-09-28$46.68$46.681,327,100——
2023-09-27$46.21$46.211,351,700——
2023-09-26$45.59$45.591,790,100——
2023-09-25$47.08$47.082,226,300——
2023-09-22$46.66$46.662,172,500——
2023-09-21$46.42$46.422,870,800——
2023-09-20$46.25$46.253,377,600——
2023-09-19$47.40$47.402,502,700——
2023-09-18$46.91$46.912,235,900——
2023-09-15$46.42$46.428,814,200——
2023-09-14$47.14$47.143,123,200——
2023-09-13$47.67$47.672,200,300——
2023-09-12$47.50$47.501,700,200——
2023-09-11$48.50$48.501,872,600——
2023-09-08$47.36$47.361,469,500——
2023-09-07$48.35$48.351,694,800——
2023-09-06$48.16$48.161,489,000——
2023-09-05$47.82$47.821,508,500——
2023-09-01$48.19$48.191,415,700——
2023-08-31$48.20$48.203,308,700——
2023-08-30$47.86$47.861,570,700——
2023-08-29$47.33$47.331,656,000——
2023-08-28$46.79$46.791,211,800——
2023-08-25$46.69$46.691,887,600——
2023-08-24$45.69$45.692,369,300——
2023-08-23$46.63$46.632,016,200——
2023-08-22$46.14$46.141,399,100——
2023-08-21$46.37$46.371,839,000——
2023-08-18$46.42$46.421,745,900——
2023-08-17$45.66$45.661,769,200——
2023-08-16$46.07$46.071,870,100——
2023-08-15$45.61$45.612,399,200——
2023-08-14$46.30$46.301,711,300——
2023-08-11$45.93$45.932,789,200——
2023-08-10$46.18$46.183,041,000——
2023-08-09$46.32$46.322,117,400——
2023-08-08$47.20$47.202,569,100——
2023-08-07$48.28$48.282,096,900——
2023-08-04$47.26$47.263,446,600——
2023-08-03$47.74$47.744,384,900——
2023-08-02$47.85$47.8513,090,200——
2023-08-01$55.19$55.194,046,100——
2023-07-31$54.69$54.692,303,800——
2023-07-28$54.03$54.032,541,000——
2023-07-27$54.16$54.163,764,100——
2023-07-26$53.69$53.692,106,900——
2023-07-25$53.57$53.572,450,700——
2023-07-24$52.08$52.081,786,400——
2023-07-21$52.32$52.321,911,400——
2023-07-20$52.76$52.762,613,600——
2023-07-19$54.10$54.102,769,400——
2023-07-18$54.57$54.572,685,900——
2023-07-17$54.98$54.981,633,000——
2023-07-14$54.62$54.621,070,300——
2023-07-13$54.90$54.902,575,300——
2023-07-12$54.11$54.112,310,100——
2023-07-11$54.97$54.974,664,000——
2023-07-10$52.77$52.772,333,900——
2023-07-07$51.14$51.143,827,500——
2023-07-06$51.31$51.311,732,200——
2023-07-05$51.41$51.411,725,500——
2023-07-03$51.32$51.32925,400——
2023-06-30$51.47$51.471,754,800——
2023-06-29$50.99$50.991,363,100——
2023-06-28$51.20$51.203,452,500——
2023-06-27$50.49$50.491,439,800——
2023-06-26$50.02$50.022,007,100——
2023-06-23$50.58$50.582,391,100——
2023-06-22$51.02$51.022,203,700——
2023-06-21$50.80$50.803,278,900——
2023-06-20$51.00$51.002,395,500——
2023-06-16$51.21$51.213,588,600——
2023-06-15$52.35$52.353,129,100——
2023-06-14$51.82$51.822,740,900——
2023-06-13$51.57$51.573,210,600——
2023-06-12$51.74$51.742,867,200——
2023-06-09$50.96$50.962,640,400——
2023-06-08$50.70$50.703,600,300——
2023-06-07$50.60$50.6010,385,700——
2023-06-06$52.66$52.663,437,800——
2023-06-05$52.80$52.802,203,400——
2023-06-02$52.62$52.623,605,700——
2023-06-01$51.64$51.643,001,100——
2023-05-31$50.99$50.993,811,600——
2023-05-30$50.46$50.462,933,500——
2023-05-26$49.70$49.702,908,300——
2023-05-25$48.94$48.942,881,200——
2023-05-24$49.15$49.152,077,500——
2023-05-23$48.94$48.944,102,200——
2023-05-22$49.17$49.174,415,800——
2023-05-19$49.03$49.032,714,100——
2023-05-18$49.18$49.188,106,000——
2023-05-17$47.07$47.076,848,800——
2023-05-16$46.81$46.815,471,800——
2023-05-15$46.59$46.594,094,400——
2023-05-12$46.58$46.582,968,400——
2023-05-11$46.96$46.963,866,400——
2023-05-10$46.26$46.263,798,300——
2023-05-09$44.29$44.291,810,700——
2023-05-08$43.96$43.962,004,200——
2023-05-05$43.96$43.962,907,800——
2023-05-04$43.65$43.653,264,000——
2023-05-03$42.36$42.362,949,200——
2023-05-02$41.32$41.322,112,400——
2023-05-01$42.39$42.391,806,900——
2023-04-28$42.28$42.281,771,400——
2023-04-27$42.44$42.441,890,200——
2023-04-26$41.80$41.801,686,800——
2023-04-25$40.84$40.844,199,200——
2023-04-24$42.75$42.752,319,100——
2023-04-21$42.65$42.651,172,900——
2023-04-20$42.25$42.251,295,300——
2023-04-19$42.89$42.891,577,400——
2023-04-18$43.39$43.392,517,700——
2023-04-17$42.65$42.651,172,100——
2023-04-14$42.28$42.282,139,900——
2023-04-13$42.21$42.211,425,700——
2023-04-12$41.25$41.251,475,600——
2023-04-11$41.51$41.512,743,000——
2023-04-10$41.66$41.661,663,700——
2023-04-06$41.30$41.30923,000——
2023-04-05$41.07$41.072,574,000——
2023-04-04$42.19$42.192,502,500——
2023-04-03$42.25$42.252,064,800——
2023-03-31$42.30$42.302,548,000——
2023-03-30$40.46$40.461,911,900——
2023-03-29$40.42$40.421,907,400——
2023-03-28$39.21$39.211,304,800——
2023-03-27$39.39$39.392,119,500——
2023-03-24$39.13$39.131,453,300——
2023-03-23$39.41$39.412,094,800——
2023-03-22$38.16$38.162,333,300——
2023-03-21$39.24$39.241,481,600——
2023-03-20$38.37$38.371,743,800——
2023-03-17$38.76$38.762,680,400——
2023-03-16$38.69$38.692,296,500——
2023-03-15$38.35$38.352,341,400——
2023-03-14$39.11$39.111,687,000——
2023-03-13$38.36$38.362,338,900——
2023-03-10$38.33$38.334,429,800——
2023-03-09$40.50$40.501,445,100——
2023-03-08$42.23$42.231,452,500——
2023-03-07$42.13$42.131,268,100——
2023-03-06$42.65$42.652,426,100——
2023-03-03$43.36$43.362,155,200——
2023-03-02$42.16$42.162,498,800——
2023-03-01$42.19$42.191,719,700——
2023-02-28$42.53$42.533,800,400——
2023-02-27$43.03$43.035,854,200——
2023-02-24$42.94$42.943,353,300——
2023-02-23$43.38$43.381,695,800——
2023-02-22$43.06$43.062,165,900——
2023-02-21$42.50$42.501,905,200——
2023-02-17$42.71$42.712,489,800——
2023-02-16$43.77$43.772,545,600——
2023-02-15$44.30$44.303,269,600——
2023-02-14$44.37$44.373,343,700——
2023-02-13$43.53$43.533,879,700——
2023-02-10$43.35$43.353,723,100——
2023-02-09$44.11$44.118,444,100——
2023-02-08$44.09$44.0911,791,600——
2023-02-07$47.97$47.972,351,700——
2023-02-06$46.33$46.333,277,000——
2023-02-03$47.21$47.214,889,700——
2023-02-02$46.32$46.327,243,900——
2023-02-01$44.54$44.549,765,900——
2023-01-31$38.43$38.432,997,300——
2023-01-30$38.03$38.032,038,400——
2023-01-27$38.24$38.242,411,300——
2023-01-26$38.38$38.381,429,400——
2023-01-25$36.89$36.891,968,800——
2023-01-24$36.98$36.981,440,300——
2023-01-23$38.02$38.021,712,500——
2023-01-20$37.03$37.031,796,900——
2023-01-19$36.02$36.021,428,800——
2023-01-18$37.23$37.232,206,700——
2023-01-17$37.55$37.552,272,900——
2023-01-13$37.01$37.011,583,000——
2023-01-12$36.64$36.642,400,200——
2023-01-11$37.28$37.281,205,300——
2023-01-10$36.69$36.691,878,600——
2023-01-09$36.89$36.892,718,400——
2023-01-06$36.25$36.251,969,500——
2023-01-05$36.76$36.762,147,800——
2023-01-04$38.59$38.591,188,000——
2023-01-03$38.35$38.351,181,900——