Dynatrace, Inc. (DT) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
DT Historical Performance
Short-Term Returns
DT Stock Price Trajectory (2019–2026)
As of May 8, 2026, Dynatrace, Inc. (DT) trades at $40.37, representing a -15.7% return over the past year. The stock has delivered a -13.7% total return over five years (-2.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $80.13 on October 25, 2021. From this peak, DT has corrected -49.6%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DDOG (+78.0% 1Y), APM (-5.6% 1Y), and ESTC (-38.9% 1Y), DT has underperformed the peer group average. Compare DT vs DDOG →
DT Historical Price Data (2025–2026)
Showing 30 of 1,702 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 40.01 | 40.96 | 39.82 | 40.37 | 5.75M | +5.65% |
| 2026-05-06 | 38.02 | 38.96 | 37.72 | 38.21 | 4.17M | -1.06% |
| 2026-05-05 | 38.95 | 39.39 | 38.20 | 38.62 | 1.77M | -0.34% |
| 2026-05-04 | 37.76 | 39.00 | 37.70 | 38.75 | 4.25M | +3.03% |
| 2026-05-01 | 37.30 | 38.00 | 36.70 | 37.61 | 4.45M | +3.91% |
| 2026-04-30 | 36.25 | 36.38 | 35.50 | 36.20 | 5.99M | -0.56% |
| 2026-04-29 | 35.94 | 36.45 | 35.41 | 36.40 | 4.87M | +1.11% |
| 2026-04-28 | 36.72 | 37.47 | 35.90 | 36.00 | 7.29M | +1.10% |
| 2026-04-27 | 35.06 | 35.97 | 34.82 | 35.61 | 4.23M | +0.91% |
| 2026-04-24 | 34.41 | 35.30 | 33.97 | 35.29 | 4.54M | +2.92% |
| 2026-04-23 | 34.70 | 34.70 | 33.52 | 34.29 | 9.05M | -5.12% |
| 2026-04-22 | 35.68 | 36.45 | 35.40 | 36.14 | 7.06M | +1.18% |
| 2026-04-21 | 36.20 | 36.70 | 35.36 | 35.72 | 9.73M | +0.82% |
| 2026-04-20 | 35.58 | 36.24 | 35.06 | 35.43 | 7.09M | -0.48% |
| 2026-04-17 | 36.34 | 36.41 | 35.29 | 35.60 | 4.47M | -0.06% |
| 2026-04-16 | 36.32 | 36.58 | 35.35 | 35.62 | 4.44M | +0.48% |
| 2026-04-15 | 33.97 | 35.56 | 33.74 | 35.45 | 5.85M | +6.55% |
| 2026-04-14 | 34.26 | 34.61 | 33.09 | 33.27 | 5.75M | -1.42% |
| 2026-04-13 | 32.71 | 33.94 | 32.60 | 33.75 | 5.76M | +4.30% |
| 2026-04-10 | 33.85 | 34.13 | 31.64 | 32.36 | 8.29M | -4.32% |
| 2026-04-09 | 36.41 | 36.52 | 33.72 | 33.82 | 6.38M | -8.10% |
| 2026-04-08 | 37.56 | 37.96 | 36.76 | 36.80 | 5.21M | -1.08% |
| 2026-04-07 | 37.10 | 37.76 | 37.03 | 37.20 | 4.74M | -0.72% |
| 2026-04-06 | 37.91 | 37.91 | 37.09 | 37.47 | 3.64M | -0.58% |
| 2026-04-02 | 37.01 | 37.86 | 36.28 | 37.69 | 3.70M | +2.50% |
| 2026-04-01 | 37.15 | 37.46 | 36.20 | 36.77 | 3.60M | -0.57% |
| 2026-03-31 | 37.22 | 37.76 | 36.83 | 36.98 | 4.61M | -0.40% |
| 2026-03-30 | 36.27 | 37.61 | 36.03 | 37.13 | 5.98M | +3.40% |
| 2026-03-27 | 36.76 | 36.76 | 35.20 | 35.91 | 4.02M | -3.91% |
| 2026-03-26 | 36.45 | 37.79 | 36.32 | 37.37 | 3.45M | +2.52% |
Full DT Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See DT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonDT — Frequently Asked Questions
Quick answers to the most common questions about buying DT stock.
How has DT stock performed recently?
DT declined -15.7% over the past year, below its 5-year annualized CAGR of -2.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DT's all-time high price?
Dynatrace, Inc. reached $80.13 on 2021-10-25. The 52-week high is $57.55. Current 1-year return of -15.7% places the stock further from historical peaks.
Where can I download DT historical price data?
This page provides DT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.