Get the Stockscreener App
42.59
5.13%
2.08
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 May 29, 2026, is $42.59.
- 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 149.79% to $42.59 now.
- The 52-week high stock price for DT is $57.55, representing a 35.13% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for DT is $31.64, indicating a -25.72% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Dynatrace Inc (DT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $43.00 | $40.82 | $2.18 | 7,089,540.0 | +5.13% |
| May 28, 2026 | $40.80 | $39.17 | $1.63 | 4,686,822.0 | +4.11% |
| May 27, 2026 | $40.52 | $38.74 | $1.78 | 3,803,990.0 | -4.16% |
| May 26, 2026 | $41.17 | $39.98 | $1.19 | 4,543,510.0 | -1.48% |
| May 22, 2026 | $41.35 | $39.31 | $2.04 | 4,491,998.0 | +5.26% |
| May 21, 2026 | $39.67 | $38.75 | $0.92 | 4,234,019.0 | -1.81% |
| May 20, 2026 | $39.91 | $38.84 | $1.07 | 5,383,220.0 | -0.23% |
| May 19, 2026 | $41.36 | $39.78 | $1.58 | 6,599,539.0 | +0.28% |
| May 18, 2026 | $40.14 | $37.91 | $2.23 | 7,324,679.0 | +3.88% |
| May 15, 2026 | $38.67 | $36.42 | $2.25 | 8,549,082.0 | +3.34% |
| May 14, 2026 | $37.28 | $34.73 | $2.55 | 11,012,417.0 | +6.88% |
| May 13, 2026 | $35.85 | $32.75 | $3.10 | 20,609,765.0 | -11.43% |
| May 12, 2026 | $40.14 | $38.66 | $1.48 | 10,259,045.0 | -2.54% |
| May 11, 2026 | $40.94 | $39.91 | $1.03 | 5,321,231.0 | -1.15% |
| May 08, 2026 | $40.80 | $39.14 | $1.66 | 5,233,138.0 | +0.82% |
| May 07, 2026 | $41.00 | $39.82 | $1.18 | 5,747,808.0 | +5.65% |
| May 06, 2026 | $38.96 | $37.72 | $1.24 | 4,452,826.0 | -1.06% |
| May 05, 2026 | $39.39 | $38.20 | $1.19 | 3,887,333.0 | -0.34% |
| May 04, 2026 | $39.00 | $37.70 | $1.30 | 4,304,504.0 | +3.03% |
| May 01, 2026 | $38.00 | $36.70 | $1.30 | 4,527,084.0 | +3.87% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $43.00 | $32.75 | $10.25 | 139,151,090.0 | +17.62% |
| Apr, 2026 | $37.96 | $31.64 | $6.32 | 128,713,098.0 | -2.08% |
| Mar, 2026 | $40.42 | $35.20 | $5.22 | 169,323,911.0 | +2.95% |
| Feb, 2026 | $38.90 | $32.83 | $6.07 | 163,300,199.0 | -5.70% |
| Jan, 2026 | $43.88 | $37.43 | $6.45 | 91,072,836.0 | -12.11% |
Dynatrace Inc Stock (DT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.51 | $43.46 | $3.05 | 61,990,476.0 | -1.03% |
| Nov, 2025 | $50.95 | $42.73 | $8.23 | 84,633,862.0 | -11.88% |
| Oct, 2025 | $51.22 | $46.93 | $4.29 | 57,536,539.0 | +4.38% |
| Sep, 2025 | $51.11 | $46.94 | $4.17 | 71,937,096.0 | -4.25% |
| Aug, 2025 | $53.20 | $45.78 | $7.42 | 75,728,229.0 | -3.82% |
| Jul, 2025 | $57.55 | $51.14 | $6.41 | 48,711,349.0 | -4.71% |
| Jun, 2025 | $56.63 | $52.86 | $3.77 | 55,158,695.0 | +2.22% |
| May, 2025 | $54.66 | $46.36 | $8.30 | 63,272,624.0 | +14.99% |
| Apr, 2025 | $48.94 | $39.30 | $9.64 | 64,370,896.0 | -0.38% |
| Mar, 2025 | $57.72 | $46.09 | $11.63 | 55,909,188.0 | -17.64% |
| Feb, 2025 | $63.00 | $55.96 | $7.04 | 53,432,058.0 | -0.87% |
| Jan, 2025 | $59.02 | $50.06 | $8.96 | 73,442,341.0 | +6.26% |
Dynatrace Inc Stock (DT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.80 | $52.89 | $6.91 | 55,234,718.0 | -3.72% |
| Nov, 2024 | $57.39 | $50.09 | $7.30 | 77,841,609.0 | +4.44% |
| 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% |
0.90%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):