Dynatrace, Inc. Common Stock (DT)

54.81Last Price

+0.46 (0.85%)Change

Dynatrace Inc is a software intelligence company that specializes in providing advanced observability and monitoring solutions for businesses operating in the digital landscape

Their platform leverages artificial intelligence to deliver real-time insights into application performance, user experience, and infrastructure health, enabling organizations to optimize their technology environments. By integrating various tools and data sources, Dynatrace helps companies identify and resolve issues swiftly, ensuring seamless digital experiences and operational efficiency. Their offerings cater to a wide range of industries, supporting the growing need for robust digital transformation strategies.

Date Range:

2024-10-06 - 2025-01-06

Date	Open	High	Low	Close	Volume	Adjusted Close
1/03/2025	54.54	54.98	54.48	54.81	1,457,622	54.81
1/02/2025	54.75	55.08	54.17	54.35	1,456,878	54.35
12/31/2024	54.10	0.00	54.35	54.35	0	54.35
12/30/2024	54.01	54.41	53.56	54.10	877,039	54.10
12/27/2024	54.90	55.03	53.97	54.69	908,192	54.69
12/26/2024	54.80	55.29	54.66	55.10	1,143,015	55.10
12/24/2024	54.36	55.10	54.30	55.07	811,118	55.07
12/23/2024	54.44	54.70	54.08	54.38	1,385,019	54.38
12/20/2024	53.03	54.82	52.89	54.64	6,716,963	54.64
12/19/2024	54.14	54.26	52.97	53.90	2,015,979	53.90
12/18/2024	55.70	55.80	53.22	53.54	3,282,164	53.54
12/17/2024	54.72	55.96	54.19	55.50	3,778,036	55.50
12/16/2024	54.58	55.50	53.82	54.79	3,827,091	54.79
12/13/2024	56.39	56.62	54.26	54.41	3,877,831	54.41
12/12/2024	56.50	57.07	56.37	56.42	3,961,071	56.42
12/11/2024	57.22	57.71	56.21	56.29	4,642,350	56.29
12/10/2024	57.40	58.21	56.93	56.93	2,053,780	56.93
12/09/2024	58.45	58.69	57.37	57.42	2,096,251	57.42
12/06/2024	58.98	59.09	58.24	58.31	2,730,804	58.31
12/05/2024	59.28	59.50	58.31	58.63	2,703,250	58.63
12/04/2024	57.50	59.80	57.35	59.60	4,298,001	59.60
12/03/2024	55.88	57.39	55.85	57.28	2,820,605	57.28
12/02/2024	56.13	56.86	56.06	56.36	2,593,842	56.36
11/29/2024	55.83	56.37	55.50	56.19	1,606,170	56.19
11/27/2024	55.61	55.95	54.72	55.46	2,804,859	55.46
11/26/2024	55.20	55.65	54.80	55.62	2,294,253	55.62
11/25/2024	55.75	56.23	54.85	55.36	8,756,572	55.36
11/22/2024	52.91	55.82	52.91	55.46	4,724,407	55.46
11/21/2024	51.73	52.71	51.19	52.47	4,770,615	52.47
11/20/2024	51.53	51.92	50.09	51.09	3,945,526	51.09
11/19/2024	52.02	52.25	51.36	51.58	3,629,156	51.58
11/18/2024	52.35	52.58	51.42	52.42	3,776,881	52.42
11/15/2024	53.67	53.89	52.06	52.35	3,239,512	52.35
11/14/2024	53.67	54.42	53.20	53.87	3,042,090	53.87
11/13/2024	53.42	54.27	53.09	53.64	4,220,897	53.64
11/12/2024	53.51	54.40	53.02	53.46	4,510,152	53.46
11/11/2024	53.51	53.86	53.03	53.48	3,410,872	53.48
11/08/2024	54.25	54.55	52.48	52.89	5,098,780	52.89
11/07/2024	52.01	57.39	52.01	54.32	7,129,087	54.32
11/06/2024	56.46	57.00	55.76	56.49	5,289,376	56.49
11/05/2024	54.64	55.03	53.80	54.77	2,630,934	54.77
11/04/2024	54.15	54.92	53.63	54.56	2,316,705	54.56
11/01/2024	54.03	54.58	53.52	54.07	2,180,180	54.07
10/31/2024	54.85	54.97	53.73	53.80	2,106,904	53.80
10/30/2024	55.00	55.72	54.94	55.06	1,621,238	55.06
10/29/2024	54.28	55.22	54.02	55.09	1,923,561	55.09
10/28/2024	54.14	54.51	54.03	54.19	1,424,552	54.19
10/25/2024	54.20	54.83	53.98	54.07	1,161,373	54.07
10/24/2024	53.77	54.17	53.54	54.13	1,782,803	54.13
10/23/2024	53.62	53.71	52.96	53.25	1,853,760	53.25
10/22/2024	54.29	54.29	53.49	53.56	1,620,797	53.56
10/21/2024	54.67	55.24	53.94	54.38	2,040,054	54.38
10/18/2024	54.15	55.10	54.09	54.86	2,715,229	54.86
10/17/2024	54.05	54.24	53.60	54.00	1,495,324	54.00
10/16/2024	53.54	53.86	53.10	53.70	1,920,886	53.70
10/15/2024	54.55	54.67	53.55	53.68	2,746,307	53.68
10/14/2024	55.49	55.49	53.96	54.61	1,618,645	54.61
10/11/2024	54.77	55.25	54.48	55.13	2,204,421	55.13
10/10/2024	53.63	54.83	53.58	54.75	1,940,509	54.75
10/09/2024	53.30	54.01	53.30	53.98	1,740,495	53.98
10/08/2024	53.45	53.78	52.97	53.26	2,118,553	53.26
10/07/2024	54.50	54.70	53.30	53.40	2,881,378	53.40