Dynatrace, Inc. (DT) NYSE

44.96

+0.49(+1.10%)

Updated at June 02 04:00PM

Currency In USD

DT Historical Return

If you invested $1000 in Dynatrace, Inc. (DT) since IPO date, it would be worth $1,885.12 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $869.13, while $1000 invested 1 year ago would be worth $835.53. This corresponds to total returns of 88.51%, -13.09%, -16.45%, respectively, with annualized returns of 9.71%, -2.76%, -16.45%.

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
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
April 14, 2026	34.2	33.27	33.27	34.61	33.09	5.85M
April 13, 2026	32.6	33.75	33.75	33.94	32.58	5.76M
April 10, 2026	33.85	32.36	32.36	34.13	31.64	8.29M
April 09, 2026	36.41	33.82	33.82	36.52	33.72	6.43M
April 08, 2026	37.52	36.8	36.8	37.96	36.76	5.21M
April 07, 2026	37.1	37.2	37.2	37.76	37.03	6.32M
April 06, 2026	37.7	37.47	37.47	37.91	37.1	3.76M
April 02, 2026	37.14	37.69	37.69	37.86	36.28	4.24M
April 01, 2026	37.15	36.77	36.77	37.46	36.2	3.65M
March 31, 2026	37.22	36.98	36.98	37.76	36.83	4.61M
March 30, 2026	36.27	37.13	37.13	37.61	36.03	5.98M
March 27, 2026	36.76	35.91	35.91	36.76	35.21	4.08M
March 26, 2026	36.45	37.37	37.37	37.79	36.32	3.54M
March 25, 2026	37.19	36.45	36.45	37.66	36.02	6.63M
March 24, 2026	38.1	36.55	36.55	38.11	36.3	7.1M
March 23, 2026	38.04	38.32	38.32	38.66	37.59	5.01M
March 20, 2026	38.66	38.05	38.05	38.66	37.62	27.37M
March 19, 2026	38.83	39.06	39.06	39.93	38.23	13.44M
March 18, 2026	39.28	40.24	40.24	40.35	39.06	7.78M
March 17, 2026	39.27	39.77	39.77	40.42	39.19	6.41M
March 16, 2026	39.04	39.37	39.37	39.51	38.64	8.82M
March 13, 2026	38.15	38.39	38.39	38.58	37.5	8.87M
March 12, 2026	37.52	38.02	38.02	39.01	37.5	7.1M
March 11, 2026	38.12	37.57	37.57	38.52	36.8	5.51M
March 10, 2026	38.75	37.77	37.77	38.75	37.4	5.41M
March 09, 2026	38.85	38.89	38.89	39.21	38.22	4.45M