Get the Stockscreener App
51.09
0.95%
-0.49
Pre-market:
53.68
2.59
+5.07%
Dynatrace Inc Stock (DT) Price History
The historical daily chart and data for Dynatrace Inc stock (DT), show that the latest closing stock price as of November 20, 2024, is $51.09.
- Dynatrace Inc all-time high stock price is $80.13, occurred on October 25, 2021.
- The lowest Dynatrace Inc stock price recorded was $17.05 on October 16, 2019. Since then, Dynatrace Inc's stock price has risen over 199.65% to $51.09 now.
- The 52-week high stock price for DT is $61.41, representing a 20.20% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for DT is $39.42, indicating a -22.84% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Dynatrace Inc (DT) stock in the beginning of 2023 was $59.30. The stock closed the year at $38.30, a loss of over -35.41% for the year.
The table below shows more information about DT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $51.92 | $50.09 | $1.83 | 3,853,805.0 | -0.95% |
| Nov 19, 2024 | $52.25 | $51.36 | $0.89 | 3,577,298.0 | -1.60% |
| Nov 18, 2024 | $52.58 | $51.42 | $1.16 | 3,737,909.0 | +0.13% |
| Nov 15, 2024 | $53.89 | $52.06 | $1.83 | 3,209,667.0 | -2.82% |
| Nov 14, 2024 | $54.42 | $53.20 | $1.22 | 2,992,904.0 | +0.43% |
| Nov 13, 2024 | $54.27 | $53.09 | $1.18 | 4,176,223.0 | +0.34% |
| Nov 12, 2024 | $54.40 | $53.02 | $1.38 | 4,470,787.0 | -0.04% |
| Nov 11, 2024 | $53.86 | $53.03 | $0.83 | 3,322,328.0 | +1.12% |
| Nov 08, 2024 | $54.55 | $52.48 | $2.07 | 5,024,663.0 | -2.63% |
| Nov 07, 2024 | $57.39 | $52.01 | $5.38 | 7,047,375.0 | -3.84% |
| Nov 06, 2024 | $57.00 | $55.76 | $1.24 | 5,203,315.0 | +3.14% |
| Nov 05, 2024 | $55.03 | $53.80 | $1.23 | 2,598,374.0 | +0.38% |
| Nov 04, 2024 | $54.92 | $53.63 | $1.29 | 2,288,224.0 | +0.91% |
| Nov 01, 2024 | $54.58 | $53.52 | $1.06 | 2,134,072.0 | +0.50% |
| Oct 31, 2024 | $54.97 | $53.73 | $1.24 | 2,053,689.0 | -2.29% |
| Oct 30, 2024 | $55.72 | $54.94 | $0.78 | 1,580,983.0 | -0.05% |
| Oct 29, 2024 | $55.22 | $54.02 | $1.20 | 1,897,116.0 | +1.66% |
| Oct 28, 2024 | $54.51 | $54.03 | $0.4709 | 1,374,533.0 | +0.22% |
| Oct 25, 2024 | $54.83 | $53.98 | $0.845 | 1,091,865.0 | -0.11% |
| Oct 24, 2024 | $54.17 | $53.54 | $0.63 | 1,764,964.0 | +1.65% |
| Oct 23, 2024 | $53.71 | $52.96 | $0.7494 | 1,540,760.0 | -0.58% |
| Oct 22, 2024 | $54.29 | $53.49 | $0.80 | 1,553,619.0 | -1.51% |
Dynatrace Inc Stock (DT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dynatrace Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dynatrace Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dynatrace Inc Stock (DT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $57.39 | $50.09 | $7.30 | 57,490,749.0 | -5.04% |
| Oct, 2024 | $55.72 | $51.75 | $3.97 | 42,912,797.0 | +0.62% |
| Sep, 2024 | $53.56 | $48.93 | $4.63 | 65,227,802.0 | +5.63% |
| Aug, 2024 | $51.28 | $39.42 | $11.86 | 72,245,856.0 | +15.26% |
| Jul, 2024 | $45.79 | $42.31 | $3.48 | 46,901,327.0 | -1.83% |
| Jun, 2024 | $47.87 | $42.94 | $4.93 | 80,488,259.0 | -2.16% |
| May, 2024 | $49.75 | $44.74 | $5.01 | 87,497,678.0 | +0.93% |
| Apr, 2024 | $48.06 | $43.97 | $4.09 | 64,138,685.0 | -2.43% |
| Mar, 2024 | $49.49 | $45.17 | $4.32 | 82,253,316.0 | -6.28% |
| Feb, 2024 | $61.41 | $48.67 | $12.74 | 91,433,033.0 | -13.07% |
| Jan, 2024 | $59.96 | $51.04 | $8.92 | 45,107,151.0 | +4.22% |
Dynatrace Inc Stock (DT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.18 | $53.25 | $2.93 | 42,466,611.0 | +2.13% |
| Nov, 2023 | $54.02 | $43.67 | $10.35 | 66,359,688.0 | +19.77% |
| Oct, 2023 | $49.90 | $43.29 | $6.61 | 34,955,022.0 | -4.32% |
| Sep, 2023 | $48.96 | $45.46 | $3.50 | 47,125,162.0 | -3.05% |
| Aug, 2023 | $55.56 | $45.27 | $10.29 | 64,324,170.0 | -11.87% |
| Jul, 2023 | $55.87 | $50.30 | $5.57 | 47,625,890.0 | +6.26% |
| Jun, 2023 | $52.99 | $49.85 | $3.14 | 63,824,994.0 | +0.94% |
| May, 2023 | $51.08 | $40.57 | $10.51 | 76,639,952.0 | +20.60% |
| Apr, 2023 | $43.42 | $40.27 | $3.15 | 37,108,696.0 | -0.05% |
| Mar, 2023 | $43.65 | $37.21 | $6.44 | 47,639,304.0 | -0.54% |
| Feb, 2023 | $48.00 | $41.90 | $6.10 | 85,792,038.0 | +10.67% |
| Jan, 2023 | $39.64 | $35.39 | $4.25 | 37,971,361.0 | +0.34% |
Dynatrace Inc Stock (DT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.15 | $35.46 | $5.69 | 36,009,638.0 | -1.16% |
| Nov, 2022 | $39.92 | $31.54 | $8.38 | 50,733,877.0 | +9.96% |
| Oct, 2022 | $38.64 | $32.09 | $6.55 | 45,389,304.0 | +1.24% |
| Sep, 2022 | $41.67 | $32.43 | $9.24 | 100,380,105.0 | -8.83% |
| Aug, 2022 | $44.09 | $36.03 | $8.06 | 44,018,050.0 | +1.46% |
| Jul, 2022 | $42.87 | $35.27 | $7.60 | 40,547,717.0 | -4.59% |
| Jun, 2022 | $44.40 | $37.08 | $7.32 | 52,335,024.0 | +4.70% |
| May, 2022 | $41.39 | $29.41 | $11.98 | 101,657,542.0 | -1.80% |
| Apr, 2022 | $49.22 | $38.19 | $11.03 | 52,131,562.0 | -18.56% |
| Mar, 2022 | $49.55 | $37.66 | $11.89 | 60,312,492.0 | +6.03% |
| Feb, 2022 | $56.98 | $38.99 | $17.99 | 71,234,462.0 | -19.03% |
| Jan, 2022 | $61.17 | $45.56 | $15.61 | 58,957,756.0 | -9.10% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):