Get the Stockscreener App
51.30
0.47%
0.24
After Hours:
51.30
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 17, 2025, is $51.30.
- 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 200.88% to $51.30 now.
- The 52-week high stock price for DT is $61.41, representing a 19.71% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for DT is $39.42, indicating a -23.16% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Dynatrace Inc (DT) stock in the beginning of 2024 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 17, 2025 | $51.63 | $51.05 | $0.58 | 2,995,221.0 | +0.47% |
| Jan 16, 2025 | $51.35 | $50.51 | $0.84 | 4,409,454.0 | +1.07% |
| Jan 15, 2025 | $52.02 | $50.40 | $1.62 | 3,131,186.0 | -1.41% |
| Jan 14, 2025 | $51.64 | $50.84 | $0.798 | 1,734,780.0 | +1.45% |
| Jan 13, 2025 | $50.81 | $50.06 | $0.75 | 2,396,065.0 | -0.36% |
| Jan 10, 2025 | $51.89 | $50.57 | $1.32 | 2,988,344.0 | -2.95% |
| Jan 08, 2025 | $52.36 | $51.11 | $1.25 | 3,181,109.0 | -0.06% |
| Jan 07, 2025 | $53.83 | $52.02 | $1.81 | 3,780,897.0 | -2.37% |
| Jan 06, 2025 | $54.67 | $52.59 | $2.08 | 3,215,919.0 | -2.34% |
| Jan 03, 2025 | $54.98 | $54.48 | $0.50 | 1,358,344.0 | +0.85% |
| Jan 02, 2025 | $55.08 | $54.17 | $0.9089 | 1,394,077.0 | +0.00% |
| Dec 31, 2024 | $54.56 | $53.99 | $0.565 | 1,503,643.0 | +0.46% |
| Dec 30, 2024 | $54.41 | $53.56 | $0.85 | 843,614.0 | -1.08% |
| Dec 27, 2024 | $55.03 | $53.97 | $1.06 | 894,231.0 | -0.74% |
| Dec 26, 2024 | $55.29 | $54.66 | $0.63 | 1,120,557.0 | +0.05% |
| Dec 24, 2024 | $55.10 | $54.30 | $0.805 | 809,719.0 | +1.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $55.08 | $50.06 | $5.02 | 33,580,617.0 | -5.61% |
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% |
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% |
2.24%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):