MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DT — Dynatrace, Inc.
NYSEDynatrace, Inc.
$59.32
+0.06(+0.10%)
- O
- 59.45
- H
- 60.24
- L
- 58.91
- V
- 3.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$59.32
Period Return+38.28%
Period High$60.24
Period Low$31.64
Avg Daily Volume4.83M
Total Trading Days365
DT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.45 | $60.24 | $58.91 | $59.32 | +$0.06 | +0.10% | 3,849,540 | $59.29 | $58.91 $60.24 |
| Oct 1, 2026 | $59.04 | $59.42 | $58.26 | $59.26 | +$1.52 | +2.63% | 5,231,796 | $59.01 | $58.26 $59.42 |
| Sep 30, 2026 | $57.67 | $58.62 | $57.65 | $57.74 | +$0.21 | +0.37% | 5,785,167 | $58.01 | $57.65 $58.62 |
| Sep 29, 2026 | $57.39 | $58.06 | $56.76 | $57.53 | $-0.31 | -0.54% | 3,883,263 | $57.33 | $56.76 $58.06 |
| Sep 28, 2026 | $56.31 | $57.85 | $55.64 | $57.84 | $-0.11 | -0.19% | 7,593,594 | $57.45 | $55.64 $57.85 |
| Sep 25, 2026 | $58.81 | $59.17 | $57.72 | $57.95 | $-0.73 | -1.24% | 6,848,923 | $58.18 | $57.72 $59.17 |
| Sep 24, 2026 | $58.86 | $59.41 | $57.69 | $58.68 | +$0.17 | +0.29% | 8,465,469 | $58.80 | $57.69 $59.41 |
| Sep 23, 2026 | $57.54 | $59.31 | $57.39 | $58.51 | +$1.31 | +2.29% | 8,052,860 | $58.66 | $57.39 $59.31 |
| Sep 22, 2026 | $57.06 | $57.25 | $55.81 | $57.20 | +$0.80 | +1.42% | 11,923,154 | $56.81 | $55.81 $57.25 |
| Sep 21, 2026 | $55.63 | $56.65 | $55.19 | $56.40 | +$1.26 | +2.29% | 9,455,406 | $56.25 | $55.19 $56.65 |
| Sep 18, 2026 | $57.21 | $57.23 | $54.92 | $55.14 | $-0.69 | -1.24% | 11,514,407 | $55.25 | $54.92 $57.23 |
| Sep 17, 2026 | $55.04 | $56.27 | $54.76 | $55.83 | +$0.64 | +1.16% | 7,367,305 | $55.61 | $54.76 $56.27 |
| Sep 16, 2026 | $54.53 | $55.76 | $54.36 | $55.19 | +$0.02 | +0.04% | 6,723,156 | $55.17 | $54.36 $55.76 |
| Sep 15, 2026 | $52.77 | $55.45 | $52.73 | $55.17 | +$1.83 | +3.43% | 7,665,932 | $54.83 | $52.73 $55.45 |
| Sep 14, 2026 | $52.78 | $53.51 | $51.26 | $53.34 | +$2.27 | +4.44% | 5,125,361 | $52.80 | $51.26 $53.51 |
| Sep 11, 2026 | $51.19 | $51.83 | $50.90 | $51.07 | $-0.35 | -0.68% | 4,971,485 | $51.18 | $50.90 $51.83 |
| Sep 10, 2026 | $50.60 | $51.65 | $50.05 | $51.42 | +$0.82 | +1.62% | 5,563,294 | $51.27 | $50.05 $51.65 |
| Sep 9, 2026 | $50.37 | $51.29 | $49.56 | $50.60 | +$0.31 | +0.62% | 6,988,349 | $50.66 | $49.56 $51.29 |
| Sep 8, 2026 | $51.23 | $51.23 | $50.12 | $50.29 | $-1.61 | -3.10% | 4,933,669 | $50.50 | $50.12 $51.23 |
| Sep 4, 2026 | $52.67 | $53.06 | $51.84 | $51.90 | $-0.86 | -1.63% | 4,394,593 | $52.23 | $51.84 $53.06 |
| Sep 3, 2026 | $52.26 | $53.20 | $51.96 | $52.76 | +$1.89 | +3.72% | 5,544,071 | $52.80 | $51.96 $53.20 |
| Sep 2, 2026 | $52.38 | $52.60 | $50.86 | $50.87 | $-1.99 | -3.76% | 4,112,695 | $51.23 | $50.86 $52.60 |
| Sep 1, 2026 | $53.81 | $54.36 | $52.64 | $52.86 | $-1.73 | -3.17% | 4,910,323 | $53.10 | $52.64 $54.36 |
| Aug 31, 2026 | $53.46 | $54.84 | $53.40 | $54.59 | +$0.92 | +1.71% | 7,951,313 | $54.37 | $53.40 $54.84 |
| Aug 28, 2026 | $53.41 | $54.61 | $53.29 | $53.67 | +$0.24 | +0.45% | 5,997,269 | $53.74 | $53.29 $54.61 |
| Aug 27, 2026 | $52.96 | $54.25 | $52.67 | $53.43 | +$1.83 | +3.55% | 8,816,137 | $53.49 | $52.67 $54.25 |
| Aug 26, 2026 | $49.07 | $51.72 | $49.00 | $51.60 | +$1.53 | +3.06% | 7,934,879 | $51.23 | $49.00 $51.72 |
| Aug 25, 2026 | $50.50 | $51.36 | $49.60 | $50.07 | +$1.02 | +2.08% | 8,359,786 | $50.43 | $49.60 $51.36 |
| Aug 24, 2026 | $49.49 | $49.87 | $48.91 | $49.05 | $-0.25 | -0.51% | 5,585,249 | $49.27 | $48.91 $49.87 |
| Aug 21, 2026 | $49.08 | $49.60 | $48.08 | $49.30 | +$0.12 | +0.24% | 4,954,193 | $49.06 | $48.08 $49.60 |