Dynatrace, Inc. (DT) NYSE

Currency In USD

DT Historical Return

If you invested $1000 in Dynatrace, Inc. (DT) since IPO date, it would be worth $1,868.97 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $607.54, while $1000 invested 1 year ago would be worth $952.05. This corresponds to total returns of 86.9%, -39.25%, -4.79%, respectively, with annualized returns of 8.96%, -9.48%, -4.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	44.49	44.24	44.24	45.27	43.88	6.36M
November 10, 2026	43.41	43.49	43.49	44.54	42.69	6.34M
November 09, 2026	43.24	43.97	43.97	44.58	42.71	6.82M
November 06, 2026	44.49	43.44	43.44	44.86	42.93	9.78M
November 05, 2026	46.18	43.7	43.7	46.58	43.63	8.97M
November 04, 2026	46.72	46.78	46.78	47.63	45.29	15.04M
November 03, 2026	46	47.03	47.03	49.44	45.52	22.31M
November 02, 2026	57.75	55.13	55.13	58.12	54.88	11.87M
October 30, 2026	60.6	57.69	57.69	60.95	57.2	11.38M
October 29, 2026	61.67	60.98	60.98	62.3	60.37	7.67M
October 28, 2026	63.45	62.81	62.81	64	62.52	6.61M
October 27, 2026	64.21	63.75	63.75	64.88	63.35	6.86M
October 26, 2026	64.05	64.18	64.18	65.82	63.5	6.56M
October 23, 2026	63.11	64.05	64.05	64.18	62.22	7.42M
October 22, 2026	64.69	63.37	63.37	65.23	62.46	9.96M
October 21, 2026	63.81	64.78	64.78	65.53	63.43	8.22M
October 20, 2026	61.63	63.64	63.64	63.75	60.94	4.41M
October 19, 2026	61.54	61.54	61.54	62.45	61.17	4.91M
October 16, 2026	64.06	61.11	61.11	65.04	59.9	6.77M
October 15, 2026	64.01	63.73	63.73	64.37	61.81	6.2M
October 14, 2026	64.86	63.58	63.58	64.93	63.49	9.43M
October 13, 2026	65	64.47	64.47	66.3	63.88	8.65M
October 12, 2026	64.5	65.25	65.25	65.29	64.16	8.21M
October 09, 2026	61.74	63.5	63.5	63.78	61.62	8.38M
October 08, 2026	60.53	61.12	61.12	61.38	59.87	8.78M
October 07, 2026	61.05	59.81	59.81	61.52	59.72	5.12M
October 06, 2026	60.84	61.05	61.05	61.58	60.5	5M
October 05, 2026	59.42	60.21	60.21	60.68	58.91	5.99M
October 02, 2026	59.45	59.32	59.32	60.24	58.91	3.86M
October 01, 2026	59.04	59.26	59.26	59.42	58.26	5.25M
September 30, 2026	57.67	57.74	57.74	58.62	57.65	5.76M
September 29, 2026	57.39	57.53	57.53	58.06	56.76	3.87M
September 28, 2026	56.31	57.84	57.84	57.85	55.64	6.95M
September 25, 2026	58.81	57.95	57.95	59.17	57.72	6.63M
September 24, 2026	58.86	58.68	58.68	59.41	57.69	7.95M
September 23, 2026	57.54	58.51	58.51	59.31	57.39	7.34M
September 22, 2026	57.06	57.2	57.2	57.25	55.81	11.34M
September 21, 2026	55.63	56.4	56.4	56.65	55.19	7.7M
September 18, 2026	57.21	55.14	55.14	57.23	54.92	11.51M
September 17, 2026	55.04	55.83	55.83	56.27	54.76	7.35M
September 16, 2026	54.53	55.19	55.19	55.76	54.36	6.72M
September 15, 2026	52.77	55.17	55.17	55.45	52.73	7.67M
September 11, 2026	51.19	51.07	51.07	51.83	50.9	4.91M
September 10, 2026	50.6	51.42	51.42	51.65	50.05	5.21M
September 09, 2026	50.37	50.6	50.6	51.29	49.56	6.88M
September 08, 2026	51.23	50.29	50.29	51.23	50.12	4.92M
September 04, 2026	52.67	51.9	51.9	53.06	51.84	4.24M
September 03, 2026	52.26	52.76	52.76	53.2	51.96	5.15M
September 02, 2026	52.38	50.87	50.87	52.6	50.86	4.11M
September 01, 2026	53.81	52.86	52.86	54.36	52.64	4.91M
August 31, 2026	53.46	54.59	54.59	54.84	53.4	7.38M
August 28, 2026	53.41	53.67	53.67	54.61	53.29	5.63M
August 27, 2026	52.96	53.43	53.43	54.25	52.67	8.5M
August 26, 2026	49.07	51.6	51.6	51.72	49	7.79M
August 25, 2026	50.5	50.07	50.07	51.36	49.6	8.36M
August 24, 2026	49.49	49.05	49.05	49.87	48.91	5.58M
August 21, 2026	49.08	49.3	49.3	49.6	48.08	4.91M
August 20, 2026	49.61	49.18	49.18	49.98	49.03	3.9M
August 19, 2026	48.94	49.6	49.6	49.9	48.89	5.82M
August 18, 2026	47.61	49.26	49.26	49.73	47.5	18.61M