Get the Stockscreener App
45.52
1.68%
0.75
Pre-market:
45.66
0.14
+0.31%
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 July 06, 2026, is $45.52.
- 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 166.98% to $45.52 now.
- The 52-week high stock price for DT is $57.55, representing a 26.43% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for DT is $31.64, indicating a -30.50% 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 |
|---|---|---|---|---|---|
| Jul 06, 2026 | $46.04 | $43.82 | $2.22 | 4,947,490.0 | +1.68% |
| Jul 02, 2026 | $45.99 | $44.68 | $1.31 | 5,671,779.0 | -1.34% |
| Jul 01, 2026 | $46.40 | $44.53 | $1.86 | 7,140,059.0 | +3.35% |
| Jun 30, 2026 | $44.14 | $43.43 | $0.71 | 3,948,952.0 | -0.75% |
| Jun 29, 2026 | $45.69 | $43.85 | $1.84 | 9,083,202.0 | +2.01% |
| Jun 26, 2026 | $43.37 | $40.41 | $2.95 | 14,046,686.0 | +7.67% |
| Jun 25, 2026 | $41.11 | $39.65 | $1.46 | 5,612,773.0 | -0.81% |
| Jun 24, 2026 | $41.19 | $40.12 | $1.07 | 4,519,493.0 | +0.52% |
| Jun 23, 2026 | $41.33 | $40.32 | $1.01 | 6,423,967.0 | -0.15% |
| Jun 22, 2026 | $41.67 | $39.98 | $1.69 | 3,984,377.0 | -2.32% |
| Jun 18, 2026 | $41.72 | $40.76 | $0.955 | 10,688,730.0 | +0.41% |
| Jun 17, 2026 | $42.21 | $40.68 | $1.53 | 5,628,828.0 | -0.51% |
| Jun 16, 2026 | $42.93 | $41.41 | $1.52 | 4,768,095.0 | +0.66% |
| Jun 15, 2026 | $42.49 | $41.10 | $1.39 | 4,615,195.0 | +1.08% |
| Jun 12, 2026 | $41.08 | $39.70 | $1.38 | 3,983,206.0 | +0.94% |
| Jun 11, 2026 | $41.14 | $39.73 | $1.41 | 4,281,814.0 | -0.52% |
| Jun 10, 2026 | $41.87 | $40.12 | $1.74 | 5,002,064.0 | -0.47% |
| Jun 09, 2026 | $41.90 | $39.91 | $1.99 | 5,834,175.0 | -2.74% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $46.40 | $43.82 | $2.58 | 22,706,818.0 | +3.67% |
| Jun, 2026 | $45.69 | $39.65 | $6.04 | 123,723,599.0 | +3.10% |
| May, 2026 | $43.00 | $32.75 | $10.25 | 132,061,550.0 | +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% |
0.75%
1.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):