Dynatrace, Inc. (DT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +3.9%
- 3M
- +2.9%
- YTD
- -2.2%
- 1Y
- -25.6%
- 3Y
- -6.7%
- 5Y
- -6.2%
Loading 10-year price history...
DT Historical Performance
DT Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +6.1%
- 2020 annual price return
- +66.2%
- 2021 annual price return
- +43.5%
- 2022 annual price return
- -35.4%
- 2023 annual price return
- +42.6%
- 2024 annual price return
- +2.9%
- 2025 annual price return
- -20.3%
- 2026 annual price return
- -15.2%
DT Stock Price Trajectory (2019–2026)
As of June 22, 2026, Dynatrace, Inc. (DT) trades at $41.42, representing a -25.6% return over the past year. The stock has delivered a -27.4% total return over five years (-6.2% 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 -48.3%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DDOG (+71.5% 1Y), APM (-20.0% 1Y), and ESTC (-29.3% 1Y), DT has underperformed the peer group average. Compare DT vs DDOG →
DT Historical Price Data · from 2019
Rows 1–50 of 1,731| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 41.23 | 41.72 | 40.76 | 41.42 | 8.70M | +0.41% |
| 2026-06-17 | 41.32 | 42.21 | 40.68 | 41.25 | 4.93M | -0.51% |
| 2026-06-16 | 42.67 | 42.93 | 41.41 | 41.46 | 4.76M | +0.66% |
| 2026-06-15 | 41.63 | 42.49 | 41.10 | 41.19 | 4.51M | +1.08% |
| 2026-06-12 | 41.08 | 41.08 | 39.70 | 40.75 | 3.87M | +0.94% |
| 2026-06-11 | 39.92 | 41.14 | 39.73 | 40.37 | 4.28M | -0.52% |
| 2026-06-10 | 40.49 | 41.87 | 40.13 | 40.58 | 3.42M | -0.45% |
| 2026-06-09 | 41.22 | 41.90 | 39.91 | 40.77 | 4.82M | -2.76% |
| 2026-06-08 | 42.10 | 42.47 | 41.43 | 41.92 | 4.82M | -0.64% |
| 2026-06-05 | 43.30 | 43.77 | 41.91 | 42.19 | 4.30M | -2.45% |
| 2026-06-04 | 44.18 | 44.34 | 43.19 | 43.25 | 3.37M | -0.44% |
| 2026-06-03 | 44.55 | 44.55 | 42.94 | 43.44 | 5.32M | -3.38% |
| 2026-06-02 | 42.87 | 44.99 | 42.66 | 44.96 | 5.09M | +1.10% |
| 2026-06-01 | 43.53 | 44.84 | 42.54 | 44.47 | 6.51M | +4.41% |
| 2026-05-29 | 40.95 | 42.98 | 40.87 | 42.59 | 4.33M | +5.13% |
| 2026-05-28 | 40.23 | 40.80 | 39.17 | 40.51 | 4.63M | +4.11% |
| 2026-05-27 | 40.07 | 40.52 | 38.74 | 38.91 | 3.58M | -4.16% |
| 2026-05-26 | 40.91 | 41.17 | 39.98 | 40.60 | 4.33M | -1.48% |
| 2026-05-22 | 39.53 | 41.35 | 39.31 | 41.21 | 870K | +5.26% |
| 2026-05-21 | 39.46 | 39.67 | 38.75 | 39.15 | 4.14M | -1.81% |
| 2026-05-20 | 39.10 | 39.91 | 38.84 | 39.87 | 5.20M | -0.23% |
| 2026-05-19 | 40.89 | 41.36 | 39.78 | 39.96 | 5.77M | +0.28% |
| 2026-05-18 | 38.03 | 40.14 | 37.91 | 39.85 | 7.32M | +3.88% |
| 2026-05-15 | 37.05 | 38.67 | 36.42 | 38.36 | 8.49M | +3.34% |
| 2026-05-14 | 34.80 | 37.28 | 34.73 | 37.12 | 10.95M | +6.88% |
| 2026-05-13 | 33.52 | 35.85 | 32.75 | 34.73 | 20.56M | -11.43% |
| 2026-05-12 | 40.00 | 40.14 | 38.66 | 39.21 | 10.19M | -2.54% |
| 2026-05-11 | 40.33 | 40.94 | 39.93 | 40.23 | 5.21M | -1.15% |
| 2026-05-08 | 40.08 | 40.81 | 39.14 | 40.70 | 5.17M | +0.82% |
| 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% |
Full Stock Analysis
Deep dive into DT consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DT — Frequently Asked Questions
Quick answers to the most common questions about buying DT stock.
How has DT stock performed recently?
DT declined -25.6% over the past year, below its 5-year annualized CAGR of -6.2%. 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 -25.6% 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.