Dynatrace Holdings LLC (DT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	50.16	50.62	48.83	48.97	+0.20%	5,106,900
2026-08-06	49.40	49.98	48.19	48.87	-3.91%	9,791,000
2026-08-05	51.51	53.28	50.22	50.86	+11.27%	18,356,500
2026-08-04	44.00	45.93	44.00	45.71	+2.63%	5,732,000
2026-08-03	44.84	45.65	44.41	44.54	+0.50%	3,740,300
2026-07-31	44.17	44.64	43.40	44.32	+0.50%	3,153,300
2026-07-30	44.31	44.43	42.94	44.10	+0.50%	4,457,900
2026-07-29	43.50	44.81	43.50	43.88	-0.05%	5,848,000
2026-07-28	44.01	44.77	43.40	43.90	+0.41%	2,372,800
2026-07-27	42.49	44.10	42.35	43.72	+5.05%	5,756,600
2026-07-24	41.39	41.80	41.17	41.62	+2.39%	4,358,400
2026-07-23	42.01	42.19	40.40	40.65	-1.72%	3,961,500
2026-07-22	43.21	43.21	41.27	41.36	-3.48%	6,004,000
2026-07-21	43.87	44.53	42.50	42.85	-4.16%	3,974,200
2026-07-20	44.09	45.21	43.87	44.71	+0.68%	2,322,200
2026-07-17	44.08	45.06	44.04	44.41	-0.94%	2,631,400
2026-07-16	45.64	45.80	43.88	44.83	-0.75%	3,252,200
2026-07-15	45.84	46.43	45.01	45.17	+0.29%	3,409,800
2026-07-14	43.24	45.38	43.12	45.04	+1.01%	4,419,300
2026-07-13	44.15	44.77	43.43	44.59	+2.08%	3,625,500
2026-07-10	45.94	46.22	43.52	43.68	-3.43%	2,742,100
2026-07-09	42.98	45.53	42.34	45.23	+3.17%	6,337,300
2026-07-08	44.67	45.08	43.69	43.84	-2.82%	3,278,700
2026-07-07	46.42	46.62	44.99	45.11	-0.90%	4,253,700
2026-07-06	44.11	46.04	43.82	45.52	+1.68%	4,947,500
2026-07-02	45.26	45.99	44.68	44.77	-1.34%	5,182,600
2026-07-01	44.53	46.40	44.53	45.38	+3.35%	7,140,100
2026-06-30	43.55	44.14	43.43	43.91	-0.75%	3,949,100
2026-06-29	44.01	45.69	43.85	44.24	+2.01%	9,732,600
2026-06-26	40.42	43.37	40.42	43.37	+7.67%	14,048,600
2026-06-25	40.30	41.11	39.65	40.28	-0.81%	5,612,800
2026-06-24	40.30	41.19	40.12	40.61	+0.52%	4,524,100
2026-06-23	40.74	41.33	40.32	40.40	-0.15%	6,424,800
2026-06-22	40.91	41.67	39.98	40.46	-2.32%	3,984,500
2026-06-18	41.23	41.72	40.76	41.42	+0.41%	10,688,900
2026-06-17	41.77	42.21	40.68	41.25	-0.51%	5,628,900
2026-06-16	42.67	42.93	41.42	41.46	+0.66%	4,769,700
2026-06-15	41.63	42.49	41.10	41.19	+1.08%	4,631,600
2026-06-12	41.08	41.08	39.71	40.75	+0.94%	3,983,800
2026-06-11	39.92	41.14	39.73	40.37	-0.52%	4,281,900
2026-06-10	40.49	41.87	40.13	40.58	-0.47%	5,004,000
2026-06-09	41.22	41.90	39.91	40.77	-2.74%	5,834,200
2026-06-08	42.10	42.47	41.43	41.92	-0.64%	4,983,300
2026-06-05	43.30	43.77	41.91	42.19	-2.45%	4,743,800
2026-06-04	44.18	44.34	43.19	43.25	-0.44%	3,453,900
2026-06-03	44.55	44.55	42.94	43.44	-3.40%	5,535,700
2026-06-02	42.87	44.99	42.66	44.97	+1.12%	5,994,300
2026-06-01	43.53	44.84	42.54	44.47	+4.41%	6,622,500
2026-05-29	40.95	43.00	40.82	42.59	+5.13%	7,089,900
2026-05-28	40.43	40.80	39.17	40.51	+4.11%	4,686,900
2026-05-27	40.07	40.52	38.74	38.91	-4.16%	3,804,500
2026-05-26	41.09	41.17	39.99	40.60	-1.48%	4,543,500
2026-05-22	39.53	41.35	39.31	41.21	+5.26%	4,502,300
2026-05-21	39.46	39.67	38.75	39.15	-1.81%	4,235,500
2026-05-20	39.10	39.92	38.84	39.87	-0.23%	5,421,100
2026-05-19	40.89	41.36	39.78	39.96	+0.28%	6,601,600
2026-05-18	38.19	40.14	37.91	39.85	+3.88%	7,329,000
2026-05-15	37.05	38.67	36.42	38.36	+3.34%	8,551,200
2026-05-14	34.80	37.28	34.73	37.12	+6.88%	11,036,000
2026-05-13	33.52	35.85	32.75	34.73	-11.43%	20,780,200
2026-05-12	40.00	40.14	38.66	39.21	-2.54%	10,579,800
2026-05-11	40.35	40.94	39.91	40.23	-1.15%	5,644,800
2026-05-08	40.08	40.80	39.14	40.70	+0.82%	5,280,700
2026-05-07	40.01	41.00	39.82	40.37	+5.65%	5,785,600
2026-05-06	38.02	38.96	37.72	38.21	-1.06%	4,469,600
2026-05-05	38.95	39.39	38.20	38.62	-0.34%	3,887,300
2026-05-04	37.76	39.00	37.70	38.75	+3.03%	4,337,800
2026-05-01	37.30	38.00	36.71	37.61	+3.87%	4,579,800
2026-04-30	36.25	36.38	35.50	36.21	-0.52%	6,386,600
2026-04-29	35.94	36.44	35.41	36.40	+1.14%	5,032,100
2026-04-28	36.72	37.48	35.90	35.99	+1.07%	7,297,000
2026-04-27	35.06	35.97	34.80	35.61	+0.91%	4,855,300
2026-04-24	34.41	35.31	33.98	35.29	+2.92%	4,884,300
2026-04-23	34.35	34.71	33.52	34.29	-5.12%	9,103,800
2026-04-22	35.68	36.46	35.40	36.14	+1.18%	7,455,500
2026-04-21	36.20	36.70	35.36	35.72	+0.79%	9,778,800
2026-04-20	35.58	36.24	35.06	35.44	-0.45%	9,975,600
2026-04-17	36.34	36.41	35.29	35.60	-0.06%	4,677,800
2026-04-16	36.32	36.58	35.35	35.62	+0.48%	4,603,800
2026-04-15	33.88	35.56	33.74	35.45	+6.55%	6,178,700
2026-04-14	34.20	34.61	33.09	33.27	-1.42%	5,869,700
2026-04-13	32.60	33.94	32.58	33.75	+4.30%	5,809,000
2026-04-10	33.85	34.13	31.64	32.36	-4.32%	9,550,100
2026-04-09	36.41	36.51	33.72	33.82	-8.10%	6,465,200
2026-04-08	37.52	37.96	36.76	36.80	-1.08%	5,214,100
2026-04-07	37.10	37.76	37.03	37.20	-0.72%	6,316,300
2026-04-06	37.70	37.91	37.10	37.47	-0.58%	3,904,100
2026-04-02	37.14	37.86	36.28	37.69	+2.50%	4,293,900
2026-04-01	37.15	37.46	36.20	36.77	-0.57%	3,790,800
2026-03-31	37.22	37.76	36.83	36.98	-0.40%	4,754,300
2026-03-30	36.27	37.61	36.03	37.13	+3.40%	6,432,200
2026-03-27	36.76	36.76	35.21	35.91	-3.91%	4,149,600
2026-03-26	36.45	37.79	36.32	37.37	+2.52%	3,570,800
2026-03-25	37.19	37.66	36.02	36.45	-0.27%	6,740,300
2026-03-24	38.10	38.11	36.30	36.55	-4.62%	7,272,000
2026-03-23	38.04	38.66	37.59	38.32	+0.71%	6,579,100
2026-03-20	38.66	38.66	37.62	38.05	-2.59%	27,371,200
2026-03-19	38.83	39.93	38.23	39.06	-2.93%	13,440,100
2026-03-18	39.28	40.35	39.06	40.24	+1.18%	8,928,500
2026-03-17	39.27	40.42	39.19	39.77	+1.02%	6,409,000
2026-03-16	39.04	39.51	38.64	39.37	+2.55%	8,823,000
2026-03-13	38.15	38.58	37.50	38.39	+0.97%	8,865,300
2026-03-12	37.52	39.01	37.50	38.02	+1.20%	7,103,900
2026-03-11	38.12	38.52	36.80	37.57	-0.53%	5,546,700
2026-03-10	38.75	38.75	37.40	37.77	-2.88%	5,410,900
2026-03-09	38.85	39.21	38.22	38.89	-0.99%	4,452,100
2026-03-06	39.14	39.65	38.70	39.28	+0.18%	6,113,400
2026-03-05	37.49	39.49	37.11	39.21	+5.23%	10,324,100
2026-03-04	36.59	37.48	36.58	37.26	+0.59%	6,219,400
2026-03-03	36.20	37.39	35.53	37.04	+0.90%	5,466,100
2026-03-02	35.34	37.01	35.22	36.71	+2.20%	6,524,900
2026-02-27	34.84	36.33	34.27	35.92	-1.18%	31,805,900
2026-02-26	35.39	36.73	35.32	36.35	+3.44%	8,168,900
2026-02-25	34.24	35.21	33.66	35.14	+2.60%	6,314,600
2026-02-24	33.74	34.97	33.44	34.25	+1.81%	5,128,100
2026-02-23	34.72	34.99	33.24	33.64	-4.97%	6,945,000
2026-02-20	36.08	36.76	34.98	35.40	-2.43%	5,104,100
2026-02-19	36.51	36.76	36.00	36.28	-0.38%	3,332,400
2026-02-18	36.64	37.21	36.01	36.42	-0.57%	5,235,700
2026-02-17	36.98	37.38	36.17	36.63	-1.53%	4,697,500
2026-02-13	36.75	37.36	36.32	37.20	+1.75%	4,926,800
2026-02-12	37.13	37.66	35.71	36.56	-1.54%	6,987,800
2026-02-11	36.34	37.16	35.64	37.13	+0.90%	8,784,800
2026-02-10	36.13	37.49	35.89	36.80	+1.71%	7,707,800
2026-02-09	38.29	38.90	34.85	36.18	+7.33%	16,285,400
2026-02-06	33.43	34.49	32.83	33.71	+0.72%	9,815,900
2026-02-05	34.49	35.06	33.38	33.47	-3.29%	9,848,200
2026-02-04	34.06	35.06	33.24	34.61	+0.12%	9,616,000
2026-02-03	36.69	37.19	33.85	34.57	-9.15%	10,141,500
2026-02-02	38.33	38.78	37.52	38.05	-0.11%	5,064,400
2026-01-30	38.05	38.66	37.86	38.09	+0.61%	5,996,700
2026-01-29	39.45	39.68	37.43	37.86	-6.86%	6,960,300
2026-01-28	40.98	41.44	40.48	40.65	-0.05%	3,337,100
2026-01-27	41.27	41.59	40.26	40.67	-1.24%	3,368,600
2026-01-26	40.85	41.62	40.85	41.18	+0.96%	3,427,800
2026-01-23	41.01	41.43	40.76	40.79	-0.66%	4,549,800
2026-01-22	39.89	41.12	39.73	41.06	+4.21%	5,576,400
2026-01-21	38.75	39.60	38.51	39.40	+1.78%	5,287,300
2026-01-20	39.25	39.85	38.63	38.71	-2.93%	5,703,000
2026-01-16	39.30	40.87	38.50	39.88	+1.27%	9,371,200
2026-01-15	40.10	40.54	39.33	39.38	-1.50%	6,063,600
2026-01-14	41.29	41.53	39.92	39.98	-3.38%	4,962,100
2026-01-13	42.24	42.59	41.11	41.38	-2.17%	2,857,400
2026-01-12	42.48	42.78	41.90	42.30	+0.05%	4,449,100
2026-01-09	42.80	43.15	42.11	42.28	-1.19%	3,407,700
2026-01-08	43.67	43.74	42.26	42.79	-2.40%	2,751,000
2026-01-07	43.15	43.88	42.50	43.84	+2.62%	3,034,400
2026-01-06	42.39	43.30	42.34	42.72	+0.21%	2,996,200
2026-01-05	42.35	43.27	42.32	42.63	+0.66%	3,164,600
2026-01-02	43.33	43.46	41.55	42.35	-2.28%	4,213,400
2025-12-31	44.20	44.20	43.27	43.34	-1.72%	2,684,800
2025-12-30	44.20	44.46	44.01	44.10	-0.27%	2,327,300
2025-12-29	44.11	44.67	44.01	44.22	-0.25%	3,104,100
2025-12-26	43.75	44.33	43.66	44.33	+1.33%	1,884,700
2025-12-24	43.75	43.93	43.46	43.75	+0.02%	1,037,200
2025-12-23	44.41	44.54	43.57	43.74	-1.93%	2,566,200
2025-12-22	44.29	44.87	44.09	44.60	+0.97%	3,658,200
2025-12-19	44.23	44.71	43.92	44.17	-0.02%	5,402,900
2025-12-18	44.06	44.90	43.93	44.18	+0.61%	3,962,200
2025-12-17	43.89	45.03	43.76	43.91	-0.59%	4,028,000
2025-12-16	44.40	45.04	43.94	44.17	-0.47%	2,925,500
2025-12-15	46.15	46.51	44.31	44.38	-3.61%	3,412,400
2025-12-12	45.49	46.38	45.28	46.04	+1.68%	2,929,900
2025-12-11	45.50	45.83	45.17	45.28	-0.53%	2,922,900
2025-12-10	45.27	45.82	44.99	45.52	+0.75%	3,146,700
2025-12-09	44.65	45.44	44.22	45.18	+0.85%	2,646,400
2025-12-08	44.35	45.19	44.19	44.80	+0.79%	3,565,100
2025-12-05	44.24	45.00	44.18	44.45	+0.32%	2,632,200
2025-12-04	44.78	44.81	44.19	44.31	-0.31%	2,007,700
2025-12-03	44.64	44.92	43.63	44.45	-1.00%	3,549,300
2025-12-02	45.08	45.16	44.71	44.90	+0.60%	2,999,700
2025-12-01	44.31	45.41	44.31	44.63	+0.16%	3,186,700
2025-11-28	44.36	44.76	44.18	44.56	+0.88%	1,450,800
2025-11-26	44.36	44.70	44.16	44.17	-0.99%	2,495,200
2025-11-25	43.87	44.79	43.87	44.61	+1.69%	2,722,700
2025-11-24	44.01	44.44	43.12	43.87	+0.69%	4,964,500
2025-11-21	43.39	44.26	42.72	43.57	+0.30%	3,680,800
2025-11-20	45.97	45.97	43.23	43.44	-4.08%	6,986,200
2025-11-19	45.80	46.20	45.18	45.29	-2.31%	3,241,600
2025-11-18	44.99	46.49	44.62	46.36	+2.68%	4,287,100
2025-11-17	46.69	46.79	44.91	45.15	-3.61%	3,140,000
2025-11-14	46.31	47.77	46.08	46.84	+0.13%	3,440,000
2025-11-13	46.05	47.46	45.84	46.78	+0.60%	6,898,400
2025-11-12	47.04	47.11	46.15	46.50	-0.68%	4,589,200
2025-11-11	46.53	47.13	46.33	46.82	+0.21%	4,492,200
2025-11-10	47.60	47.60	46.53	46.72	-1.06%	4,192,800
2025-11-07	45.63	47.25	45.23	47.22	+2.52%	4,422,700
2025-11-06	47.60	47.69	46.04	46.06	-2.81%	5,695,800
2025-11-05	50.04	50.25	46.15	47.39	-4.51%	8,415,900
2025-11-04	49.31	50.11	48.72	49.63	-1.68%	5,275,100
2025-11-03	50.65	50.95	49.43	50.48	-0.18%	4,262,800
2025-10-31	49.00	50.68	48.76	50.57	+4.01%	4,088,600
2025-10-30	48.74	49.63	48.51	48.62	-0.80%	2,069,800
2025-10-29	49.74	49.74	48.18	49.01	-1.27%	3,015,900
2025-10-28	50.61	50.85	49.50	49.64	-1.72%	2,233,500
2025-10-27	50.91	51.07	50.31	50.51	+0.40%	1,597,000
2025-10-24	50.37	51.11	50.19	50.31	+0.74%	1,442,500
2025-10-23	49.57	50.13	49.47	49.94	+0.77%	1,699,400
2025-10-22	50.78	51.00	49.46	49.56	-2.73%	2,640,600
2025-10-21	50.12	51.22	49.79	50.95	+1.66%	1,913,900
2025-10-20	48.30	50.14	48.13	50.12	+4.11%	2,758,700
2025-10-17	47.14	48.27	47.11	48.14	+1.63%	2,236,700
2025-10-16	48.08	48.61	46.93	47.37	-0.86%	2,440,600
2025-10-15	48.39	48.44	47.39	47.78	-0.83%	2,065,300
2025-10-14	47.83	48.28	47.24	48.18	-0.31%	1,589,700
2025-10-13	48.15	48.62	47.69	48.33	+0.77%	1,803,000
2025-10-10	49.02	49.44	47.31	47.96	-1.92%	1,882,300
2025-10-09	48.37	48.92	47.88	48.90	+0.97%	2,184,100
2025-10-08	48.41	48.96	48.13	48.43	+0.62%	2,747,700
2025-10-07	49.40	49.44	47.90	48.13	-2.08%	2,841,400
2025-10-06	49.76	50.10	48.69	49.15	-0.85%	3,843,300
2025-10-03	50.00	51.13	49.56	49.57	-0.62%	2,786,800
2025-10-02	48.32	50.03	48.08	49.88	+3.25%	3,299,000
2025-10-01	48.75	49.68	47.83	48.31	-0.29%	4,404,300
2025-09-30	49.30	49.30	47.24	48.45	-1.76%	3,628,500
2025-09-29	49.59	49.82	48.93	49.32	-0.38%	2,577,700
2025-09-26	48.79	49.55	48.28	49.51	+1.87%	2,934,800
2025-09-25	48.00	48.64	47.38	48.60	+0.98%	2,180,300
2025-09-24	48.14	48.90	47.84	48.13	+0.75%	2,840,200
2025-09-23	48.50	48.62	47.74	47.77	-1.71%	2,023,600
2025-09-22	48.04	49.17	48.00	48.60	+0.48%	2,155,200
2025-09-19	48.53	49.16	48.19	48.37	-0.47%	5,497,900
2025-09-18	48.53	49.04	48.38	48.60	+1.12%	2,703,800
2025-09-17	48.26	48.73	47.58	48.06	+0.50%	4,622,900
2025-09-16	48.49	48.51	47.67	47.82	-1.63%	4,883,800
2025-09-15	49.07	49.27	48.34	48.61	-0.86%	4,533,900
2025-09-12	49.02	49.28	48.40	49.03	-0.10%	2,436,200
2025-09-11	48.08	49.17	47.83	49.08	+2.98%	3,073,700
2025-09-10	50.53	50.94	46.94	47.66	-5.90%	6,196,200
2025-09-09	49.90	50.80	49.47	50.65	+1.44%	2,308,600
2025-09-08	50.10	50.15	48.86	49.93	-0.14%	5,693,100
2025-09-05	49.77	51.11	49.63	50.00	+0.46%	3,710,300
2025-09-04	49.89	50.30	49.03	49.77	-0.94%	2,969,800
2025-09-03	50.28	50.40	49.30	50.24	-0.57%	2,792,700
2025-09-02	49.97	50.59	49.61	50.53	-0.14%	3,041,200
2025-08-29	50.95	51.37	50.02	50.60	-0.57%	2,419,300
2025-08-28	50.35	51.25	50.28	50.89	+1.54%	3,347,000
2025-08-27	48.83	50.23	48.70	50.12	+4.18%	3,324,200
2025-08-26	48.53	49.13	48.08	48.11	-0.62%	4,147,900
2025-08-25	49.50	49.60	48.39	48.41	-2.00%	2,764,200
2025-08-22	48.98	49.87	48.78	49.40	+1.21%	2,819,600
2025-08-21	48.51	48.93	48.16	48.81	+0.31%	2,737,200
2025-08-20	49.06	49.35	48.02	48.66	-0.94%	2,340,100
2025-08-19	48.87	50.25	48.78	49.12	+0.57%	3,928,000
2025-08-18	48.17	48.86	47.67	48.84	+1.24%	2,875,500
2025-08-15	47.45	48.63	47.42	48.24	+1.73%	2,827,500
2025-08-14	47.45	47.63	46.85	47.42	-0.79%	3,260,900
2025-08-13	46.99	47.81	46.31	47.80	+2.27%	2,964,100
2025-08-12	46.21	47.39	46.19	46.74	+1.52%	4,856,100
2025-08-11	46.41	46.76	45.78	46.04	-0.43%	5,002,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+11.93%). Worst month: Feb (-6.98%). Based on 5 years of daily data (2022–2026).

Jan+1.09%
Feb-6.98%
Mar-4.93%
Apr-1.05%
May+11.93%
Jun-0.15%
Jul-0.41%
Aug+2.26%
Sep+0.14%
Oct+0.34%
Nov+6.55%
Dec-2.38%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Dynatrace Holdings LLC's (DT) latest close?

48.97 on 2026-08-07, from the Closelook data lake's daily price record.

What is DT's 52-week high and low?

53.28 high and 31.64 low over the trailing 52 weeks, as of 2026-08-07.

What is Dynatrace Holdings LLC's strongest and weakest month historically?

Historically, DT's strongest calendar month has been May (average +11.93%) and its weakest Feb (average -6.98%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.