Dynatrace, Inc. Common Stock (DT)

Historical Prices For Dynatrace, Inc. Common Stock (DT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	47.09	48.94	46.81	48.37	2,259,443	48.37
4/01/2025	47.38	48.03	46.80	47.83	3,065,322	47.83
3/31/2025	47.52	47.81	46.09	47.15	5,091,769	47.15
3/28/2025	48.70	48.84	47.91	48.42	3,052,540	48.42
3/27/2025	50.42	50.45	48.90	49.02	2,006,175	49.02
3/26/2025	50.96	51.09	50.06	50.51	1,682,506	50.51
3/25/2025	50.77	51.53	50.77	51.18	1,558,748	51.18
3/24/2025	50.46	50.95	50.23	50.67	2,259,296	50.67
3/21/2025	49.24	49.91	48.77	49.82	4,565,948	49.82
3/20/2025	48.91	50.10	48.91	49.63	2,007,016	49.63
3/19/2025	49.43	49.93	49.05	49.48	1,800,270	49.48
3/18/2025	50.01	50.43	48.85	49.16	3,207,549	49.16
3/17/2025	48.22	50.60	48.22	50.38	4,508,053	50.38
3/14/2025	47.88	48.69	47.59	48.47	3,207,180	48.47
3/13/2025	48.92	49.17	47.08	47.32	2,941,473	47.32
3/12/2025	50.28	50.55	49.11	49.22	2,211,752	49.22
3/11/2025	48.72	50.22	48.48	49.31	3,277,132	49.31
3/10/2025	51.15	51.43	48.64	48.69	3,779,646	48.69
3/07/2025	53.27	53.81	50.97	52.21	2,554,845	52.21
3/06/2025	55.38	55.80	53.52	53.58	2,769,904	53.58
3/05/2025	54.76	56.33	54.76	56.15	2,467,525	56.15
3/04/2025	54.96	55.65	53.67	55.10	2,738,396	55.10
3/03/2025	57.69	57.72	55.67	55.74	2,160,459	55.74
2/28/2025	57.00	57.37	56.14	57.25	2,689,783	57.25
2/27/2025	59.14	59.92	57.13	57.31	3,054,257	57.31
2/26/2025	58.81	59.73	58.62	58.79	3,188,730	58.79
2/25/2025	58.63	59.03	57.91	58.42	2,157,160	58.42
2/24/2025	60.00	60.10	58.56	58.99	2,904,870	58.99
2/21/2025	61.29	61.29	59.53	59.88	2,823,802	59.88
2/20/2025	61.38	61.47	59.91	61.24	2,264,899	61.24
2/19/2025	62.51	62.66	61.43	61.64	2,331,178	61.64
2/18/2025	61.41	62.40	61.02	62.37	2,445,098	62.37
2/14/2025	62.33	62.51	60.92	61.30	2,887,810	61.30
2/13/2025	62.26	62.74	61.20	62.38	3,708,746	62.38
2/12/2025	60.94	63.00	60.51	62.42	3,691,193	62.42
2/11/2025	61.04	61.85	60.99	61.38	3,120,790	61.38
2/10/2025	60.37	61.23	60.00	61.21	2,873,826	61.21
2/07/2025	60.68	60.95	59.67	59.83	2,164,031	59.83
2/06/2025	60.34	61.40	59.86	60.12	3,152,776	60.12
2/05/2025	59.30	60.51	58.86	60.43	3,123,126	60.43
2/04/2025	59.29	60.29	59.02	59.30	3,752,727	59.30
2/03/2025	56.47	59.38	55.96	58.90	3,344,331	58.90
1/31/2025	57.97	58.69	57.37	57.75	4,009,417	57.75
1/30/2025	57.53	58.16	55.44	57.77	7,837,085	57.77
1/29/2025	57.90	58.57	56.96	57.35	7,254,199	57.35
1/28/2025	56.73	59.02	56.73	57.94	6,244,684	57.94
1/27/2025	55.26	57.47	54.89	56.46	3,324,355	56.46
1/24/2025	54.96	56.28	54.88	55.64	3,681,004	55.64
1/23/2025	54.24	55.23	54.24	54.78	3,321,085	54.78
1/22/2025	53.47	54.39	53.47	54.36	3,520,360	54.36
1/21/2025	51.68	53.32	51.50	53.22	4,424,743	53.22
1/17/2025	51.05	51.63	51.05	51.30	3,070,750	51.30
1/16/2025	50.63	51.35	50.51	51.06	4,516,940	51.06
1/15/2025	51.87	52.02	50.40	50.52	3,193,938	50.52
1/14/2025	51.11	51.64	50.84	51.24	1,825,680	51.24
1/13/2025	50.49	50.81	50.06	50.51	2,505,332	50.51
1/10/2025	51.55	51.89	50.57	50.69	3,036,604	50.69
1/08/2025	52.05	52.36	51.11	52.23	3,262,818	52.23
1/07/2025	53.57	53.83	52.02	52.26	3,853,709	52.26
1/06/2025	54.67	54.67	52.59	53.53	3,265,725	53.53
1/03/2025	54.54	54.98	54.48	54.81	1,457,622	54.81