Get the Stockscreener App
47.10
1.07%
+0.50
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 April 26, 2024, is $47.10.
- 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 176.25% to $47.10 now.
- The 52-week high stock price for DT is $61.41, representing a 30.38% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for DT is $40.57, indicating a -13.86% decrease from the current share price, occurred on May 03, 2023.
- 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $47.65 | $47.02 | $0.63 | 1,895,660.0 | +1.07% |
| Apr 25, 2024 | $46.82 | $45.76 | $1.06 | 2,435,384.0 | -0.30% |
| Apr 24, 2024 | $46.82 | $45.78 | $1.04 | 1,801,743.0 | +1.06% |
| Apr 23, 2024 | $46.83 | $45.64 | $1.19 | 6,432,565.0 | +1.56% |
| Apr 22, 2024 | $45.84 | $45.12 | $0.72 | 1,571,649.0 | +0.31% |
| Apr 19, 2024 | $46.14 | $45.17 | $0.97 | 2,795,569.0 | -1.86% |
| Apr 18, 2024 | $46.75 | $45.50 | $1.25 | 5,427,651.0 | +4.12% |
| Apr 17, 2024 | $45.23 | $44.42 | $0.81 | 3,028,378.0 | -0.20% |
| Apr 16, 2024 | $44.84 | $43.97 | $0.8695 | 2,173,346.0 | -0.93% |
| Apr 15, 2024 | $46.24 | $44.87 | $1.37 | 2,972,249.0 | -1.98% |
| Apr 12, 2024 | $47.15 | $45.83 | $1.32 | 1,829,632.0 | -3.53% |
| Apr 11, 2024 | $48.06 | $47.40 | $0.66 | 2,241,402.0 | +0.17% |
| Apr 10, 2024 | $47.69 | $46.98 | $0.71 | 3,095,399.0 | -0.59% |
| Apr 09, 2024 | $47.73 | $46.97 | $0.76 | 3,903,922.0 | +1.36% |
| Apr 08, 2024 | $47.43 | $45.96 | $1.47 | 3,812,720.0 | +2.41% |
| Apr 05, 2024 | $46.52 | $45.60 | $0.92 | 2,923,282.0 | +0.02% |
| Apr 04, 2024 | $47.12 | $45.49 | $1.62 | 4,449,261.0 | +2.13% |
| Apr 03, 2024 | $45.77 | $44.87 | $0.90 | 2,765,973.0 | -0.97% |
| Apr 02, 2024 | $45.50 | $44.92 | $0.58 | 2,334,692.0 | -0.63% |
| Apr 01, 2024 | $46.29 | $45.31 | $0.98 | 2,566,374.0 | -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 |
|---|---|---|---|---|---|
| Apr, 2024 | $48.06 | $43.97 | $4.09 | 62,352,511.0 | +1.42% |
| 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% |
3.69%
1.19%
Cap:
|
Volume (24h):