Dynatrace Stock Price History
NYSE: DTTechnologyComputer Software: Prepackaged SoftwareUSD
63.50+2.38 (+3.89%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
DT price history at a glance
The price history for Dynatrace (DT) on this page begins on July 29, 2019, when the stock closed at $26.07; it most recently closed at $63.50 on October 5, 2026. The highest price in this record is $80.13, reached on October 25, 2021; the latest close is 20.8% below that peak. Across the 6 complete calendar years in the table, DT finished higher in 4 and lower in 2. Its best year was 2020 (+64.4%) and its worst was 2022 (-36.5%).
Over roughly 7 years the share price changed +143.6%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, DT has gained 32.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $80.13
- Date of high
- Oct 25, 2021
- Low since 2019
- $17.05
- Date of low
- Oct 14, 2019
- 52-week high
- $63.78
- 52-week low
- $31.64
- IPO year
- 2019
- Last close
- $63.50
DT returns
1 week
+7.05%
1 month
+25.49%
3 months
+45.38%
6 months
+96.23%
Year to date
+46.52%
1 year
+32.40%
3 years
+34.85%
5 years
-15.77%
DT price return, excluding dividends.
DT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.50 | +49.94% |
| 2025 | 42.35 | -22.73% |
| 2024 | 54.81 | +0.22% |
| 2023 | 54.69 | +42.79% |
| 2022 | 38.30 | -36.54% |
| 2021 | 60.35 | +39.47% |
| 2020 | 43.27 | +64.40% |
| 2019* | 26.32 | +0.96% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
DT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.74 | 63.78 | 61.62 | 63.50 | +3.89% | |
| 60.53 | 61.38 | 59.87 | 61.12 | +2.19% | |
| 61.05 | 61.52 | 59.72 | 59.81 | -2.03% | |
| 60.84 | 61.58 | 60.50 | 61.05 | +1.40% | |
| 59.42 | 60.68 | 58.91 | 60.21 | +1.50% | |
| 59.45 | 60.24 | 58.91 | 59.32 | +0.10% | |
| 59.04 | 59.42 | 58.26 | 59.26 | +2.63% | |
| 57.67 | 58.62 | 57.65 | 57.74 | +0.37% | |
| 57.39 | 58.06 | 56.76 | 57.53 | -0.54% | |
| 56.31 | 57.85 | 55.64 | 57.84 | -0.19% | |
| 58.81 | 59.17 | 57.72 | 57.95 | -1.24% | |
| 58.86 | 59.41 | 57.69 | 58.68 | +0.29% | |
| 57.54 | 59.31 | 57.39 | 58.51 | +2.29% | |
| 57.06 | 57.25 | 55.81 | 57.20 | +1.42% | |
| 55.63 | 56.65 | 55.19 | 56.40 | +2.29% | |
| 57.21 | 57.23 | 54.92 | 55.14 | -1.24% | |
| 55.04 | 56.27 | 54.76 | 55.83 | +1.16% | |
| 54.53 | 55.76 | 54.36 | 55.19 | +0.04% | |
| 52.77 | 55.45 | 52.73 | 55.17 | +3.43% | |
| 52.78 | 53.51 | 51.26 | 53.34 | +4.44% | |
| 51.19 | 51.83 | 50.90 | 51.07 | -0.68% | |
| 50.60 | 51.65 | 50.05 | 51.42 | +1.62% | |
| 50.37 | 51.29 | 49.56 | 50.60 | +0.62% | |
| 51.23 | 51.23 | 50.12 | 50.29 | -3.10% | |
| 52.67 | 53.06 | 51.84 | 51.90 | -1.63% | |
| 52.26 | 53.20 | 51.96 | 52.76 | +3.72% | |
| 52.38 | 52.60 | 50.86 | 50.87 | -3.76% | |
| 53.81 | 54.36 | 52.64 | 52.86 | -3.17% | |
| 53.46 | 54.84 | 53.40 | 54.59 | +1.71% | |
| 53.41 | 54.61 | 53.29 | 53.67 | +0.45% | |
| 52.96 | 54.25 | 52.67 | 53.43 | +3.55% | |
| 49.07 | 51.72 | 49.00 | 51.60 | +3.06% | |
| 50.50 | 51.36 | 49.60 | 50.07 | +2.08% | |
| 49.49 | 49.87 | 48.91 | 49.05 | -0.51% | |
| 49.08 | 49.60 | 48.08 | 49.30 | +0.24% | |
| 49.61 | 49.98 | 49.03 | 49.18 | -0.85% | |
| 48.94 | 49.90 | 48.89 | 49.60 | +0.69% | |
| 47.61 | 49.73 | 47.50 | 49.26 | +3.47% | |
| 47.47 | 48.40 | 46.79 | 47.61 | -3.11% | |
| 51.00 | 51.99 | 48.99 | 49.14 | -3.17% | |
| 50.00 | 50.81 | 48.01 | 50.75 | +2.40% | |
| 50.41 | 50.41 | 48.75 | 49.56 | -0.20% | |
| 50.47 | 50.77 | 49.40 | 49.66 | -1.80% | |
| 48.70 | 51.05 | 48.49 | 50.57 | +3.27% | |
| 50.16 | 50.62 | 48.83 | 48.97 | +0.20% | |
| 49.40 | 49.98 | 48.19 | 48.87 | -3.91% | |
| 51.51 | 53.29 | 50.22 | 50.86 | +11.27% | |
| 44.00 | 45.93 | 44.00 | 45.71 | +2.63% | |
| 44.84 | 45.65 | 44.41 | 44.54 | +0.50% | |
| 44.17 | 44.64 | 43.40 | 44.32 | +0.50% | |
| 44.31 | 44.43 | 42.94 | 44.10 | +0.50% | |
| 43.50 | 44.81 | 43.50 | 43.88 | -0.05% | |
| 44.01 | 44.77 | 43.40 | 43.90 | +0.41% | |
| 42.49 | 44.10 | 42.35 | 43.72 | +5.05% | |
| 41.39 | 41.80 | 41.17 | 41.62 | +2.39% | |
| 42.01 | 42.19 | 40.40 | 40.65 | -1.72% | |
| 43.21 | 43.21 | 41.27 | 41.36 | -3.48% | |
| 43.87 | 44.54 | 42.50 | 42.85 | -4.16% | |
| 44.09 | 45.21 | 43.87 | 44.71 | +0.68% | |
| 44.08 | 45.06 | 44.04 | 44.41 | -0.94% | |
| 45.64 | 45.80 | 43.88 | 44.83 | -0.75% | |
| 45.84 | 46.43 | 45.01 | 45.17 | +0.29% | |
| 43.24 | 45.38 | 43.12 | 45.04 | +1.01% | |
| 44.15 | 44.77 | 43.43 | 44.59 | +2.08% | |
| 45.94 | 46.22 | 43.52 | 43.68 | -3.43% | |
| 42.98 | 45.53 | 42.34 | 45.23 | +3.17% | |
| 44.67 | 45.08 | 43.69 | 43.84 | -2.82% | |
| 46.42 | 46.62 | 44.99 | 45.11 | -0.90% | |
| 44.11 | 46.04 | 43.82 | 45.52 | +1.68% | |
| 45.26 | 45.99 | 44.68 | 44.77 | -1.34% | |
| 44.54 | 46.40 | 44.54 | 45.38 | +3.35% | |
| 43.55 | 44.14 | 43.43 | 43.91 | -0.75% | |
| 44.01 | 45.69 | 43.85 | 44.24 | +2.01% | |
| 40.42 | 43.37 | 40.42 | 43.37 | +7.67% | |
| 40.30 | 41.11 | 39.65 | 40.28 | -0.81% | |
| 40.30 | 41.19 | 40.12 | 40.61 | +0.52% | |
| 40.74 | 41.33 | 40.32 | 40.40 | -0.15% | |
| 40.91 | 41.67 | 39.98 | 40.46 | -2.32% | |
| 41.23 | 41.72 | 40.76 | 41.42 | +0.41% | |
| 41.77 | 42.21 | 40.68 | 41.25 | -0.51% | |
| 42.67 | 42.93 | 41.42 | 41.46 | +0.66% | |
| 41.63 | 42.49 | 41.10 | 41.19 | +1.08% | |
| 41.08 | 41.08 | 39.71 | 40.75 | +0.94% | |
| 39.92 | 41.14 | 39.73 | 40.37 | -0.52% | |
| 40.49 | 41.87 | 40.13 | 40.58 | -0.47% | |
| 41.22 | 41.90 | 39.91 | 40.77 | -2.74% | |
| 42.11 | 42.47 | 41.43 | 41.92 | -0.64% | |
| 43.30 | 43.77 | 41.91 | 42.19 | -2.45% | |
| 44.18 | 44.34 | 43.19 | 43.25 | -0.44% | |
| 44.55 | 44.55 | 42.94 | 43.44 | -3.40% | |
| 42.87 | 44.99 | 42.66 | 44.97 | +1.12% | |
| 43.53 | 44.84 | 42.54 | 44.47 | +4.41% | |
| 40.95 | 43.00 | 40.82 | 42.59 | +5.13% | |
| 40.43 | 40.80 | 39.17 | 40.51 | +4.11% | |
| 40.07 | 40.52 | 38.74 | 38.91 | -4.16% | |
| 41.09 | 41.17 | 39.99 | 40.60 | -1.48% | |
| 39.53 | 41.35 | 39.31 | 41.21 | +5.26% | |
| 39.46 | 39.67 | 38.75 | 39.15 | -1.81% | |
| 39.10 | 39.92 | 38.84 | 39.87 | -0.23% | |
| 40.89 | 41.36 | 39.78 | 39.96 | +0.28% | |
| 38.19 | 40.14 | 37.91 | 39.85 | +3.88% | |
| 37.05 | 38.67 | 36.42 | 38.36 | +3.34% | |
| 34.80 | 37.29 | 34.73 | 37.12 | +6.88% | |
| 33.52 | 35.85 | 32.75 | 34.73 | -11.43% | |
| 40.00 | 40.14 | 38.66 | 39.21 | -2.54% | |
| 40.35 | 40.94 | 39.91 | 40.23 | -1.15% | |
| 40.08 | 40.80 | 39.14 | 40.70 | +0.82% | |
| 40.01 | 41.00 | 39.82 | 40.37 | +5.65% | |
| 38.02 | 38.96 | 37.72 | 38.21 | -1.06% | |
| 38.95 | 39.39 | 38.20 | 38.62 | -0.34% | |
| 37.76 | 39.00 | 37.70 | 38.75 | +3.03% | |
| 37.30 | 38.00 | 36.71 | 37.61 | +3.87% | |
| 36.25 | 36.38 | 35.50 | 36.21 | -0.52% | |
| 35.94 | 36.45 | 35.41 | 36.40 | +1.14% | |
| 36.72 | 37.48 | 35.90 | 35.99 | +1.07% | |
| 35.06 | 35.97 | 34.80 | 35.61 | +0.91% | |
| 34.41 | 35.31 | 33.98 | 35.29 | +2.92% | |
| 34.35 | 34.71 | 33.52 | 34.29 | -5.12% | |
| 35.68 | 36.46 | 35.40 | 36.14 | +1.18% | |
| 36.20 | 36.70 | 35.36 | 35.72 | +0.79% | |
| 35.58 | 36.24 | 35.06 | 35.44 | -0.45% | |
| 36.34 | 36.41 | 35.29 | 35.60 | -0.06% | |
| 36.32 | 36.58 | 35.35 | 35.62 | +0.48% | |
| 33.88 | 35.57 | 33.74 | 35.45 | +6.55% | |
| 34.20 | 34.61 | 33.09 | 33.27 | -1.42% | |
| 32.60 | 33.94 | 32.58 | 33.75 | +4.30% | |
| 33.85 | 34.13 | 31.64 | 32.36 | -4.32% | |
| 36.41 | 36.52 | 33.72 | 33.82 | -8.10% | |
| 37.52 | 37.96 | 36.76 | 36.80 | -1.08% | |
| 37.10 | 37.76 | 37.03 | 37.20 | -0.72% | |
| 37.70 | 37.91 | 37.10 | 37.47 | -0.58% | |
| 37.14 | 37.86 | 36.28 | 37.69 | +2.50% | |
| 37.15 | 37.46 | 36.20 | 36.77 | -0.57% | |
| 37.22 | 37.76 | 36.83 | 36.98 | -0.40% | |
| 36.27 | 37.61 | 36.03 | 37.13 | +3.40% | |
| 36.76 | 36.76 | 35.21 | 35.91 | -3.91% | |
| 36.45 | 37.79 | 36.32 | 37.37 | +2.52% | |
| 37.19 | 37.66 | 36.02 | 36.45 | -0.27% | |
| 38.10 | 38.11 | 36.30 | 36.55 | -4.62% | |
| 38.04 | 38.66 | 37.59 | 38.32 | +0.71% | |
| 38.66 | 38.66 | 37.62 | 38.05 | -2.59% | |
| 38.83 | 39.93 | 38.23 | 39.06 | -2.93% | |
| 39.28 | 40.35 | 39.06 | 40.24 | +1.18% | |
| 39.27 | 40.42 | 39.19 | 39.77 | +1.02% | |
| 39.04 | 39.51 | 38.64 | 39.37 | +2.55% | |
| 38.15 | 38.58 | 37.50 | 38.39 | +0.97% | |
| 37.52 | 39.01 | 37.50 | 38.02 | +1.20% | |
| 38.12 | 38.52 | 36.80 | 37.57 | -0.53% | |
| 38.75 | 38.75 | 37.40 | 37.77 | -2.88% | |
| 38.85 | 39.21 | 38.22 | 38.89 | -0.99% | |
| 39.14 | 39.65 | 38.70 | 39.28 | +0.18% | |
| 37.49 | 39.49 | 37.11 | 39.21 | +5.23% | |
| 36.59 | 37.48 | 36.59 | 37.26 | +0.59% | |
| 36.20 | 37.39 | 35.53 | 37.04 | +0.90% | |
| 35.34 | 37.01 | 35.22 | 36.71 | +2.20% | |
| 34.84 | 36.33 | 34.27 | 35.92 | -1.18% | |
| 35.39 | 36.73 | 35.32 | 36.35 | +3.44% | |
| 34.24 | 35.21 | 33.66 | 35.14 | +2.60% | |
| 33.74 | 34.98 | 33.44 | 34.25 | +1.81% | |
| 34.72 | 34.99 | 33.24 | 33.64 | -4.97% | |
| 36.08 | 36.76 | 34.98 | 35.40 | -2.43% | |
| 36.51 | 36.76 | 36.00 | 36.28 | -0.38% | |
| 36.64 | 37.21 | 36.01 | 36.42 | -0.57% | |
| 36.98 | 37.38 | 36.17 | 36.63 | -1.53% | |
| 36.75 | 37.36 | 36.32 | 37.20 | +1.75% | |
| 37.13 | 37.66 | 35.71 | 36.56 | -1.54% | |
| 36.34 | 37.16 | 35.64 | 37.13 | +0.90% | |
| 36.13 | 37.50 | 35.89 | 36.80 | +1.71% | |
| 38.29 | 38.90 | 34.85 | 36.18 | +7.33% | |
| 33.43 | 34.49 | 32.83 | 33.71 | +0.72% | |
| 34.49 | 35.06 | 33.38 | 33.47 | -3.29% | |
| 34.06 | 35.07 | 33.24 | 34.61 | +0.12% | |
| 36.69 | 37.19 | 33.85 | 34.57 | -9.15% | |
| 38.33 | 38.78 | 37.52 | 38.05 | -0.11% | |
| 38.05 | 38.66 | 37.86 | 38.09 | +0.61% | |
| 39.45 | 39.68 | 37.43 | 37.86 | -6.86% | |
| 40.98 | 41.45 | 40.48 | 40.65 | -0.05% | |
| 41.27 | 41.59 | 40.26 | 40.67 | -1.24% | |
| 40.85 | 41.62 | 40.85 | 41.18 | +0.96% | |
| 41.01 | 41.43 | 40.76 | 40.79 | -0.66% | |
| 39.89 | 41.12 | 39.73 | 41.06 | +4.21% | |
| 38.75 | 39.60 | 38.51 | 39.40 | +1.78% | |
| 39.25 | 39.85 | 38.63 | 38.71 | -2.93% | |
| 39.30 | 40.87 | 38.50 | 39.88 | +1.27% | |
| 40.10 | 40.54 | 39.33 | 39.38 | -1.50% | |
| 41.29 | 41.53 | 39.92 | 39.98 | -3.38% | |
| 42.24 | 42.59 | 41.11 | 41.38 | -2.17% | |
| 42.48 | 42.78 | 41.90 | 42.30 | +0.05% | |
| 42.80 | 43.15 | 42.11 | 42.28 | -1.19% | |
| 43.67 | 43.74 | 42.26 | 42.79 | -2.40% | |
| 43.15 | 43.88 | 42.50 | 43.84 | +2.62% | |
| 42.39 | 43.30 | 42.34 | 42.72 | +0.21% | |
| 42.35 | 43.27 | 42.32 | 42.63 | +0.66% | |
| 43.33 | 43.46 | 41.55 | 42.35 | -2.28% | |
| 44.20 | 44.20 | 43.27 | 43.34 | -1.72% | |
| 44.20 | 44.46 | 44.01 | 44.10 | -0.27% | |
| 44.11 | 44.67 | 44.02 | 44.22 | -0.25% | |
| 43.75 | 44.33 | 43.66 | 44.33 | +1.33% | |
| 43.75 | 43.93 | 43.46 | 43.75 | +0.02% | |
| 44.41 | 44.54 | 43.57 | 43.74 | -1.93% | |
| 44.29 | 44.87 | 44.09 | 44.60 | +0.97% | |
| 44.23 | 44.71 | 43.92 | 44.17 | -0.02% | |
| 44.06 | 44.90 | 43.93 | 44.18 | +0.61% | |
| 43.89 | 45.04 | 43.76 | 43.91 | -0.59% | |
| 44.40 | 45.05 | 43.94 | 44.17 | -0.47% | |
| 46.15 | 46.51 | 44.32 | 44.38 | -3.61% | |
| 45.49 | 46.38 | 45.28 | 46.04 | +1.68% | |
| 45.50 | 45.83 | 45.18 | 45.28 | -0.53% | |
| 45.27 | 45.82 | 44.99 | 45.52 | +0.75% | |
| 44.65 | 45.44 | 44.22 | 45.18 | +0.85% | |
| 44.35 | 45.19 | 44.19 | 44.80 | +0.79% | |
| 44.24 | 45.00 | 44.18 | 44.45 | +0.32% | |
| 44.78 | 44.81 | 44.19 | 44.31 | -0.31% | |
| 44.64 | 44.92 | 43.63 | 44.45 | -1.00% | |
| 45.08 | 45.16 | 44.71 | 44.90 | +0.60% | |
| 44.31 | 45.41 | 44.31 | 44.63 | +0.16% | |
| 44.36 | 44.76 | 44.18 | 44.56 | +0.88% | |
| 44.36 | 44.70 | 44.16 | 44.17 | -0.99% | |
| 43.87 | 44.79 | 43.87 | 44.61 | +1.69% | |
| 44.01 | 44.44 | 43.12 | 43.87 | +0.69% | |
| 43.39 | 44.26 | 42.73 | 43.57 | +0.30% | |
| 45.97 | 45.97 | 43.23 | 43.44 | -4.08% | |
| 45.80 | 46.20 | 45.18 | 45.29 | -2.31% | |
| 44.99 | 46.49 | 44.62 | 46.36 | +2.68% | |
| 46.69 | 46.79 | 44.91 | 45.15 | -3.61% | |
| 46.31 | 47.77 | 46.08 | 46.84 | +0.13% | |
| 46.05 | 47.46 | 45.84 | 46.78 | +0.60% | |
| 47.04 | 47.11 | 46.15 | 46.50 | -0.68% | |
| 46.53 | 47.13 | 46.33 | 46.82 | +0.21% | |
| 47.60 | 47.60 | 46.53 | 46.72 | -1.06% | |
| 45.63 | 47.25 | 45.23 | 47.22 | +2.52% | |
| 47.60 | 47.69 | 46.04 | 46.06 | -2.81% | |
| 50.04 | 50.25 | 46.15 | 47.39 | -4.51% | |
| 49.31 | 50.11 | 48.73 | 49.63 | -1.68% | |
| 50.65 | 50.95 | 49.43 | 50.48 | -0.18% | |
| 49.00 | 50.68 | 48.76 | 50.57 | +4.01% | |
| 48.74 | 49.63 | 48.51 | 48.62 | -0.80% | |
| 49.74 | 49.74 | 48.18 | 49.01 | -1.27% | |
| 50.61 | 50.85 | 49.50 | 49.64 | -1.72% | |
| 50.91 | 51.07 | 50.32 | 50.51 | +0.40% | |
| 50.37 | 51.11 | 50.19 | 50.31 | +0.74% | |
| 49.57 | 50.13 | 49.47 | 49.94 | +0.77% | |
| 50.78 | 51.00 | 49.46 | 49.56 | -2.73% | |
| 50.12 | 51.22 | 49.79 | 50.95 | +1.66% | |
| 48.30 | 50.14 | 48.13 | 50.12 | +4.11% | |
| 47.14 | 48.27 | 47.11 | 48.14 | +1.63% | |
| 48.08 | 48.61 | 46.93 | 47.37 | -0.86% | |
| 48.39 | 48.44 | 47.39 | 47.78 | -0.83% | |
| 47.83 | 48.28 | 47.24 | 48.18 | -0.31% | |
| 48.15 | 48.62 | 47.69 | 48.33 | +0.77% | |
| 49.02 | 49.44 | 47.31 | 47.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DT chart for longer ranges.