Get the Stockscreener App
40.67
1.24%
-0.51
Pre-market:
41.03
0.36
+0.89%
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 January 27, 2026, is $40.67.
- 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 138.53% to $40.67 now.
- The 52-week high stock price for DT is $63.00, representing a 54.91% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for DT is $38.50, indicating a -5.34% decrease from the current share price, occurred on January 16, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $41.59 | $40.26 | $1.34 | 3,368,447.0 | -1.24% |
| Jan 26, 2026 | $41.62 | $40.85 | $0.77 | 3,421,600.0 | +0.96% |
| Jan 23, 2026 | $41.43 | $40.76 | $0.675 | 4,631,532.0 | -0.66% |
| Jan 22, 2026 | $41.12 | $39.73 | $1.39 | 5,575,753.0 | +4.21% |
| Jan 21, 2026 | $39.59 | $38.51 | $1.09 | 5,286,746.0 | +1.78% |
| Jan 20, 2026 | $39.85 | $38.63 | $1.22 | 5,702,951.0 | -2.93% |
| Jan 16, 2026 | $40.87 | $38.50 | $2.37 | 9,327,772.0 | +1.27% |
| Jan 15, 2026 | $40.54 | $39.33 | $1.21 | 5,764,803.0 | -1.50% |
| Jan 14, 2026 | $41.53 | $39.92 | $1.61 | 4,959,754.0 | -3.38% |
| Jan 13, 2026 | $42.59 | $41.11 | $1.48 | 2,856,960.0 | -2.17% |
| Jan 12, 2026 | $42.77 | $41.90 | $0.875 | 4,449,073.0 | +0.05% |
| Jan 09, 2026 | $43.15 | $42.11 | $1.04 | 3,284,166.0 | -1.19% |
| Jan 08, 2026 | $43.74 | $42.26 | $1.48 | 2,750,615.0 | -2.40% |
| Jan 07, 2026 | $43.88 | $42.50 | $1.38 | 3,033,523.0 | +2.62% |
| Jan 06, 2026 | $43.30 | $42.34 | $0.96 | 2,995,534.0 | +0.21% |
| Jan 05, 2026 | $43.27 | $42.32 | $0.95 | 3,164,463.0 | +0.66% |
| Jan 02, 2026 | $43.45 | $41.55 | $1.91 | 4,207,727.0 | -2.28% |
| Dec 31, 2025 | $44.20 | $43.27 | $0.93 | 2,684,709.0 | -1.72% |
| Dec 30, 2025 | $44.46 | $44.01 | $0.45 | 2,327,257.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $43.88 | $38.50 | $5.38 | 78,149,866.0 | -6.16% |
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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):