Dynatrace, Inc. (DT) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -28.8%
- 3M
- -11.1%
- YTD
- +2.6%
- 1Y
- -5.7%
- 3Y
- -2.8%
- 5Y
- -10.6%
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
- +49.9%
DT Stock Price Trajectory (2019–2026)
As of November 8, 2026, Dynatrace, Inc. (DT) trades at $43.44, representing a -5.7% return over the past year. The stock has delivered a -43.0% total return over five years (-10.6% 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 -45.8%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DDOG (-6.2% 1Y), APM (-41.5% 1Y), and ESTC (-0.6% 1Y), DT has underperformed the peer group average. Compare DT vs DDOG →
DT Historical Price Data · from 2019
Rows 1–50 of 1,828| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 44.49 | 44.86 | 42.93 | 43.44 | 9.77M | -0.59% |
| 2026-11-05 | 46.33 | 46.58 | 43.63 | 43.70 | 8.97M | -6.58% |
| 2026-11-04 | 46.72 | 47.63 | 45.29 | 46.78 | 15.04M | -0.53% |
| 2026-11-03 | 46.00 | 49.44 | 45.52 | 47.03 | 22.65M | -14.69% |
| 2026-11-02 | 57.75 | 58.12 | 54.88 | 55.13 | 11.88M | -4.44% |
| 2026-10-30 | 60.60 | 60.95 | 57.20 | 57.69 | 11.38M | -5.40% |
| 2026-10-29 | 61.67 | 62.30 | 60.37 | 60.98 | 7.78M | -2.91% |
| 2026-10-28 | 63.45 | 64.00 | 62.52 | 62.81 | 6.88M | -1.47% |
| 2026-10-27 | 64.21 | 64.88 | 63.35 | 63.75 | 6.86M | -0.67% |
| 2026-10-26 | 64.05 | 65.82 | 63.50 | 64.18 | 6.56M | +0.20% |
| 2026-10-23 | 63.11 | 64.18 | 62.22 | 64.05 | 7.42M | +1.07% |
| 2026-10-22 | 64.69 | 65.23 | 62.46 | 63.37 | 10.96M | -2.18% |
| 2026-10-21 | 63.81 | 65.53 | 63.43 | 64.78 | 8.47M | +1.79% |
| 2026-10-20 | 61.63 | 63.75 | 60.94 | 63.64 | 4.74M | +3.41% |
| 2026-10-19 | 61.54 | 62.45 | 61.17 | 61.54 | 5.20M | +0.70% |
| 2026-10-16 | 64.06 | 65.04 | 59.90 | 61.11 | 6.78M | -4.11% |
| 2026-10-15 | 64.01 | 64.37 | 61.81 | 63.73 | 6.20M | +0.24% |
| 2026-10-14 | 64.86 | 64.93 | 63.49 | 63.58 | 11.07M | -1.38% |
| 2026-10-13 | 65.00 | 66.30 | 63.88 | 64.47 | 8.66M | -1.20% |
| 2026-10-12 | 64.50 | 65.29 | 64.16 | 65.25 | 8.29M | +2.76% |
| 2026-10-09 | 61.74 | 63.78 | 61.62 | 63.50 | 8.38M | +3.89% |
| 2026-10-08 | 60.53 | 61.38 | 59.87 | 61.12 | 8.78M | +2.19% |
| 2026-10-07 | 61.05 | 61.52 | 59.72 | 59.81 | 5.12M | -2.03% |
| 2026-10-06 | 60.84 | 61.58 | 60.50 | 61.05 | 5.26M | +1.40% |
| 2026-10-05 | 59.42 | 60.68 | 58.91 | 60.21 | 5.99M | +1.50% |
| 2026-10-02 | 59.45 | 60.24 | 58.91 | 59.32 | 3.86M | +0.10% |
| 2026-10-01 | 59.04 | 59.42 | 58.26 | 59.26 | 5.25M | +2.63% |
| 2026-09-30 | 57.67 | 58.62 | 57.65 | 57.74 | 5.79M | +0.37% |
| 2026-09-29 | 57.39 | 58.06 | 56.76 | 57.53 | 3.88M | -0.54% |
| 2026-09-28 | 56.31 | 57.85 | 55.64 | 57.84 | 7.59M | -0.19% |
| 2026-09-25 | 58.81 | 59.17 | 57.72 | 57.95 | 6.85M | -1.24% |
| 2026-09-24 | 58.86 | 59.41 | 57.69 | 58.68 | 8.47M | +0.29% |
| 2026-09-23 | 57.54 | 59.31 | 57.39 | 58.51 | 8.05M | +2.29% |
| 2026-09-22 | 57.06 | 57.25 | 55.81 | 57.20 | 11.92M | +1.42% |
| 2026-09-21 | 55.63 | 56.65 | 55.19 | 56.40 | 9.46M | +2.29% |
| 2026-09-18 | 57.21 | 57.23 | 54.92 | 55.14 | 11.51M | -1.24% |
| 2026-09-17 | 55.04 | 56.27 | 54.76 | 55.83 | 7.37M | +1.16% |
| 2026-09-16 | 54.53 | 55.76 | 54.36 | 55.19 | 6.72M | +0.04% |
| 2026-09-15 | 52.77 | 55.45 | 52.73 | 55.17 | 7.67M | +3.43% |
| 2026-09-14 | 52.78 | 53.51 | 51.26 | 53.34 | 5.13M | +4.44% |
| 2026-09-11 | 51.19 | 51.83 | 50.90 | 51.07 | 4.97M | -0.68% |
| 2026-09-10 | 50.60 | 51.65 | 50.05 | 51.42 | 5.56M | +1.62% |
| 2026-09-09 | 50.37 | 51.29 | 49.56 | 50.60 | 6.99M | +0.62% |
| 2026-09-08 | 51.23 | 51.23 | 50.12 | 50.29 | 4.93M | -3.10% |
| 2026-09-04 | 52.67 | 53.06 | 51.84 | 51.90 | 4.39M | -1.63% |
| 2026-09-03 | 52.26 | 53.20 | 51.96 | 52.76 | 5.52M | +3.72% |
| 2026-09-02 | 52.38 | 52.60 | 50.86 | 50.87 | 4.13M | -3.76% |
| 2026-09-01 | 53.81 | 54.36 | 52.64 | 52.86 | 4.91M | -3.17% |
| 2026-08-31 | 53.46 | 54.84 | 53.40 | 54.59 | 7.95M | +1.71% |
| 2026-08-28 | 53.41 | 54.61 | 53.29 | 53.67 | 6.00M | +0.45% |
DT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -5.7% over the past year, below its 5-year annualized CAGR of -10.6%. 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 $66.30. Current 1-year return of -5.7% 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.