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 $1,831.45 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $718.42, while $1000 invested 1 year ago would be worth $832. This corresponds to total returns of 83.14%, -28.16%, -16.8%, respectively, with annualized returns of 9.09%, -6.4%, -16.8%.

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
July 10, 2026	45.94	43.68	43.68	46.22	43.52	2.72M
July 09, 2026	42.98	45.23	45.23	45.53	42.34	5.91M
July 08, 2026	44.67	43.84	43.84	45.08	43.69	3.28M
July 07, 2026	46.42	45.11	45.11	46.62	44.99	3.93M
July 06, 2026	44.11	45.52	45.52	46.04	43.82	4.76M
July 02, 2026	45.26	44.77	44.77	45.99	44.68	5.18M
July 01, 2026	44.54	45.38	45.38	46.4	44.54	7.14M
June 30, 2026	43.55	43.91	43.91	44.14	43.43	3.77M
June 29, 2026	44.01	44.24	44.24	45.69	43.85	9.73M
June 26, 2026	40.42	43.37	43.37	43.37	40.42	14.05M
June 25, 2026	40.3	40.28	40.28	41.11	39.65	5.61M
June 24, 2026	40.3	40.61	40.61	41.19	40.12	4.52M
June 23, 2026	40.74	40.4	40.4	41.33	40.32	5.42M
June 22, 2026	40.91	40.46	40.46	41.67	39.98	3.98M
June 18, 2026	41.23	41.42	41.42	41.72	40.76	10.38M
June 17, 2026	41.77	41.25	41.25	42.21	40.68	5.63M
June 16, 2026	42.67	41.46	41.46	42.93	41.42	4.76M
June 15, 2026	41.63	41.19	41.19	42.49	41.1	4.6M
June 12, 2026	41.08	40.75	40.75	41.08	39.71	3.98M
June 11, 2026	39.92	40.37	40.37	41.14	39.73	4.28M
June 10, 2026	40.49	40.58	40.58	41.87	40.13	5M
June 09, 2026	41.22	40.77	40.77	41.9	39.91	5.74M
June 08, 2026	42.11	41.92	41.92	42.47	41.43	4.9M
June 05, 2026	43.3	42.19	42.19	43.77	41.91	4.38M
June 04, 2026	44.18	43.25	43.25	44.34	43.19	3.45M
June 03, 2026	44.55	43.44	43.44	44.55	42.94	5.32M
June 02, 2026	42.87	44.97	44.97	44.99	42.66	5.98M
June 01, 2026	43.53	44.47	44.47	44.84	42.54	6.62M
May 29, 2026	40.95	42.59	42.59	43	40.82	7.09M
May 28, 2026	40.43	40.51	40.51	40.8	39.17	4.69M
May 27, 2026	40.07	38.91	38.91	40.52	38.74	3.79M
May 26, 2026	41.09	40.6	40.6	41.17	39.99	4.33M
May 22, 2026	39.53	41.21	41.21	41.35	39.31	870,355
May 21, 2026	39.46	39.15	39.15	39.67	38.75	4.23M
May 20, 2026	39.1	39.87	39.87	39.92	38.84	5.38M
May 19, 2026	40.89	39.96	39.96	41.36	39.78	6.6M
May 18, 2026	38.19	39.85	39.85	40.14	37.91	7.32M
May 15, 2026	37.05	38.36	38.36	38.67	36.42	8.55M
May 14, 2026	34.8	37.12	37.12	37.28	34.73	11.01M
May 13, 2026	33.52	34.73	34.73	35.85	32.75	20.6M
May 12, 2026	40	39.21	39.21	40.14	38.66	10.27M
May 11, 2026	40.35	40.23	40.23	40.94	39.91	5.31M
May 08, 2026	40.08	40.7	40.7	40.8	39.14	5.23M
May 07, 2026	40.01	40.37	40.37	41	39.82	5.75M
May 06, 2026	38.02	38.21	38.21	38.96	37.72	4.45M
May 05, 2026	38.95	38.62	38.62	39.39	38.2	3.69M
May 04, 2026	37.76	38.75	38.75	39	37.7	4.3M
May 01, 2026	37.3	37.61	37.61	38	36.71	4.52M
April 30, 2026	36.25	36.21	36.21	36.38	35.5	6.31M
April 29, 2026	35.94	36.4	36.4	36.45	35.41	4.87M
April 28, 2026	36.72	35.99	35.99	37.48	35.9	7.3M
April 27, 2026	35.06	35.61	35.61	35.97	34.8	4.84M
April 24, 2026	34.41	35.29	35.29	35.31	33.98	4.61M
April 23, 2026	34.35	34.29	34.29	34.71	33.52	9.1M
April 22, 2026	35.68	36.14	36.14	36.46	35.4	7.14M
April 21, 2026	36.2	35.72	35.72	36.7	35.36	9.73M
April 20, 2026	35.58	35.44	35.44	36.24	35.06	9.75M
April 17, 2026	36.34	35.6	35.6	36.41	35.29	4.68M
April 16, 2026	36.32	35.62	35.62	36.58	35.35	4.6M
April 15, 2026	33.88	35.45	35.45	35.57	33.74	6.1M