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 $2,483.44 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $846.51, while $1000 invested 1 year ago would be worth $1,187.45. This corresponds to total returns of 148.34%, -15.35%, 18.74%, respectively, with annualized returns of 13.52%, -3.28%, 18.74%.

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
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
August 17, 2026	47.47	47.61	47.61	48.4	46.79	7.36M
August 14, 2026	51	49.14	49.14	51.99	48.99	5.86M
August 13, 2026	50	50.75	50.75	50.81	48.01	8.89M
August 12, 2026	50.41	49.56	49.56	50.41	48.75	5.02M
August 11, 2026	50.47	49.66	49.66	50.77	49.4	4.34M
August 10, 2026	48.7	50.57	50.57	51.05	48.49	7.95M
August 07, 2026	50.16	48.97	48.97	50.62	48.83	4.97M
August 06, 2026	49.4	48.87	48.87	49.98	48.19	9.78M
August 05, 2026	51.51	50.86	50.86	53.29	50.22	17.56M
August 04, 2026	44	45.71	45.71	45.93	44	5.73M
August 03, 2026	44.84	44.54	44.54	45.65	44.41	3.74M
July 31, 2026	44.17	44.32	44.32	44.64	43.4	3.15M
July 30, 2026	44.31	44.1	44.1	44.43	42.94	4.37M
July 29, 2026	43.5	43.88	43.88	44.81	43.5	5.05M
July 28, 2026	44.01	43.9	43.9	44.77	43.4	2.37M
July 27, 2026	42.49	43.72	43.72	44.1	42.35	5.76M
July 24, 2026	41.39	41.62	41.62	41.8	41.17	4.36M
July 23, 2026	42.01	40.65	40.65	42.19	40.4	3.96M
July 22, 2026	43.21	41.36	41.36	43.21	41.27	6M
July 21, 2026	43.87	42.85	42.85	44.54	42.5	3.97M
July 20, 2026	44.09	44.71	44.71	45.21	43.87	2.32M
July 17, 2026	44.08	44.41	44.41	45.06	44.04	2.63M
July 16, 2026	45.64	44.83	44.83	45.8	43.88	3.25M
July 15, 2026	45.84	45.17	45.17	46.43	45.01	3.41M
July 14, 2026	43.24	45.04	45.04	45.38	43.12	4.42M
July 13, 2026	44.15	44.59	44.59	44.77	43.43	3.62M
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