Dynatrace Holdings LLC (DT) Historical Stock Data
45.52 ↑0.34 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DT is down -0.20% a day on average. There have been 15 days where Dynatrace Holdings LLC closed green and 15 days where DT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 45.27 | 45.52 | ↑$0.25 (0.55%) | 44.99 | 45.82 | 2.39M |
| 2025-12-09 | 44.65 | 45.18 | ↑$0.53 (1.19%) | 44.22 | 45.44 | 2.14M |
| 2025-12-08 | 44.35 | 44.80 | ↑$0.45 (1.01%) | 44.19 | 45.17 | 2.97M |
| 2025-12-05 | 44.24 | 44.45 | ↑$0.21 (0.47%) | 44.18 | 45.00 | 2.10M |
| 2025-12-04 | 44.78 | 44.31 | ↓$0.47 (-1.05%) | 44.19 | 44.81 | 1.63M |
| 2025-12-03 | 44.64 | 44.45 | ↓$0.19 (-0.43%) | 43.63 | 44.90 | 2.92M |
| 2025-12-02 | 45.08 | 44.90 | ↓$0.18 (-0.40%) | 44.71 | 45.16 | 2.52M |
| 2025-12-01 | 44.31 | 44.63 | ↑$0.32 (0.72%) | 44.31 | 45.41 | 3.19M |
| 2025-11-28 | 44.36 | 44.56 | ↑$0.20 (0.45%) | 44.18 | 44.76 | 1.45M |
| 2025-11-26 | 44.36 | 44.17 | ↓$0.19 (-0.43%) | 44.16 | 44.70 | 1.93M |
| 2025-11-25 | 43.87 | 44.61 | ↑$0.74 (1.69%) | 43.87 | 44.79 | 2.72M |
| 2025-11-24 | 44.01 | 43.87 | ↓$0.14 (-0.32%) | 43.16 | 44.43 | 3.44M |
| 2025-11-21 | 43.39 | 43.57 | ↑$0.18 (0.41%) | 42.74 | 44.26 | 3.02M |
| 2025-11-20 | 45.97 | 43.44 | ↓$2.53 (-5.50%) | 43.23 | 45.97 | 6.99M |
| 2025-11-19 | 45.80 | 45.29 | ↓$0.51 (-1.11%) | 45.18 | 46.20 | 3.24M |
| 2025-11-18 | 44.99 | 46.36 | ↑$1.37 (3.05%) | 44.62 | 46.49 | 3.15M |
| 2025-11-17 | 46.69 | 45.15 | ↓$1.54 (-3.30%) | 44.91 | 46.79 | 2.70M |
| 2025-11-14 | 46.31 | 46.84 | ↑$0.53 (1.14%) | 46.11 | 47.75 | 2.87M |
| 2025-11-13 | 46.05 | 46.78 | ↑$0.73 (1.59%) | 45.84 | 47.46 | 6.06M |
| 2025-11-12 | 47.04 | 46.50 | ↓$0.54 (-1.15%) | 46.15 | 47.11 | 3.90M |
| 2025-11-11 | 46.53 | 46.82 | ↑$0.29 (0.62%) | 46.33 | 47.13 | 4.46M |
| 2025-11-10 | 47.60 | 46.72 | ↓$0.88 (-1.85%) | 46.53 | 47.60 | 4.17M |
| 2025-11-07 | 45.63 | 47.22 | ↑$1.59 (3.48%) | 45.30 | 47.25 | 4.41M |
| 2025-11-06 | 47.60 | 46.06 | ↓$1.54 (-3.24%) | 46.04 | 47.69 | 5.69M |
| 2025-11-05 | 50.04 | 47.39 | ↓$2.65 (-5.30%) | 46.16 | 50.25 | 7.62M |
| 2025-11-04 | 49.31 | 49.63 | ↑$0.32 (0.65%) | 48.73 | 50.11 | 5.27M |
| 2025-11-03 | 50.65 | 50.48 | ↓$0.17 (-0.34%) | 49.43 | 50.95 | 4.26M |
| 2025-10-31 | 49.00 | 50.57 | ↑$1.57 (3.20%) | 48.76 | 50.68 | 2.29M |
| 2025-10-30 | 48.74 | 48.62 | ↓$0.12 (-0.25%) | 48.51 | 49.63 | 1.75M |
| 2025-10-29 | 49.74 | 49.01 | ↓$0.73 (-1.47%) | 48.18 | 49.74 | 3.02M |
Create an account or log in to view more rows.
$DT gets me every time lol
$DT Beautiful!! 😀
$DT Momentum is building...
$DT time will come
$DT Don't like that...
$DT bears haha
$DT come on bulls we can do it
don’t let bears win
$DT who else excited??
$DT LOADING UP HERE!
$DT Somethings happening Monday.