Get the Stockscreener App
49.40
1.21%
0.59
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 August 22, 2025, is $49.40.
- 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 189.74% to $49.40 now.
- The 52-week high stock price for DT is $63.00, representing a 27.53% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for DT is $39.30, indicating a -20.45% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $49.87 | $48.78 | $1.09 | 2,497,706.0 | +1.21% |
| Aug 21, 2025 | $48.93 | $48.16 | $0.77 | 2,404,985.0 | +0.31% |
| Aug 20, 2025 | $49.35 | $48.02 | $1.33 | 2,091,384.0 | -0.94% |
| Aug 19, 2025 | $50.25 | $48.78 | $1.47 | 3,928,029.0 | +0.57% |
| Aug 18, 2025 | $48.86 | $47.67 | $1.19 | 2,595,119.0 | +1.24% |
| Aug 15, 2025 | $48.62 | $47.42 | $1.20 | 2,827,184.0 | +1.73% |
| Aug 14, 2025 | $47.63 | $46.84 | $0.785 | 3,260,784.0 | -0.79% |
| Aug 13, 2025 | $47.81 | $46.31 | $1.50 | 2,963,932.0 | +2.27% |
| Aug 12, 2025 | $47.39 | $46.19 | $1.20 | 4,856,065.0 | +1.52% |
| Aug 11, 2025 | $46.77 | $45.78 | $0.985 | 5,002,244.0 | -0.43% |
| Aug 08, 2025 | $47.12 | $45.78 | $1.34 | 4,396,103.0 | -1.34% |
| Aug 07, 2025 | $51.33 | $46.41 | $4.92 | 7,118,873.0 | -7.24% |
| Aug 06, 2025 | $53.20 | $50.00 | $3.20 | 8,167,705.0 | +0.00% |
| Aug 05, 2025 | $52.00 | $50.53 | $1.47 | 3,586,501.0 | -2.09% |
| Aug 04, 2025 | $51.69 | $50.80 | $0.89 | 2,230,761.0 | +2.18% |
| Aug 01, 2025 | $51.88 | $50.20 | $1.67 | 2,526,772.0 | -3.99% |
| Jul 31, 2025 | $54.01 | $52.52 | $1.49 | 2,849,285.0 | -2.43% |
| Jul 30, 2025 | $54.67 | $53.45 | $1.22 | 2,345,023.0 | -1.28% |
| Jul 29, 2025 | $55.49 | $53.64 | $1.85 | 1,764,270.0 | -0.16% |
| Jul 28, 2025 | $55.17 | $54.02 | $1.15 | 1,938,478.0 | +1.03% |
| Jul 25, 2025 | $54.88 | $53.94 | $0.945 | 1,998,271.0 | -0.13% |
| Jul 24, 2025 | $54.29 | $52.72 | $1.57 | 2,800,912.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $53.20 | $45.78 | $7.42 | 62,951,853.0 | -6.10% |
| 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% |
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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):