Skip to main content
DT logo

Dynatrace, Inc.

DTNYSETechnologySoftware - Application

$64.05Today:- (-)1Y +26.89%

As of Oct 23, 2026 close

Market cap
$18.81B
P/E (TTM)
124.30
Forward P/E
251.22
Dividend yield
-
52-week range
$31.64$66.30
Volume (live)
-
Avg. volume (3M)
6.93M

Dynatrace (DT) Historical Stock Prices

Analyze Dynatrace (DT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dynatrace (DT) Interactive Price Chart

Interactive historical price chart showing Dynatrace stock price movements and trends across multiple time periods.

Loading chart...

DT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202663.1164.1862.2264.0564.057.87M
Oct 22, 202664.6965.2362.4663.3763.379.96M
Oct 21, 202663.8165.5363.4364.7864.786.67M
Oct 20, 202661.6363.7460.9463.6463.644.34M
Oct 19, 202661.5462.4561.1761.5461.544.90M
Oct 16, 202664.0665.0459.9061.1161.116.77M
Oct 15, 202664.0164.3761.8163.7363.736.20M
Oct 14, 202664.8664.9363.4963.5863.587.85M
Oct 13, 202665.0066.3063.8864.4764.478.44M
Oct 12, 202664.5065.2864.1665.2565.258.21M
Oct 9, 202661.7463.7861.6263.5063.508.38M
Oct 8, 202660.5361.3859.8761.1261.128.78M
Oct 7, 202661.0561.5259.7259.8159.815.00M
Oct 6, 202660.8461.5860.5061.0561.055.00M
Oct 5, 202659.4260.6758.9160.2160.215.99M
Oct 2, 202659.4560.2458.9159.3259.323.85M
Oct 1, 202659.0459.4258.2659.2659.265.23M
Sep 30, 202657.6758.6257.6557.7457.745.50M
Sep 29, 202657.3958.0556.7657.5357.533.87M
Sep 28, 202656.3157.8555.6457.8457.846.94M
Sep 25, 202658.8159.1757.7257.9557.956.63M
Sep 24, 202658.8659.4157.6958.6858.687.95M
Sep 23, 202657.5459.3157.3958.5158.517.07M
Sep 22, 202657.0657.2555.8157.2057.2011.34M
Sep 21, 202655.6356.6555.1956.4056.407.69M
Sep 18, 202657.2157.2354.9155.1455.1410.94M
Sep 17, 202655.0456.2754.7655.8355.836.99M
Sep 16, 202654.5355.7654.3655.1955.196.63M
Sep 15, 202652.7755.4552.7355.1755.177.67M
Sep 14, 202652.7853.5151.2653.3453.345.13M
Sep 11, 202651.1951.8350.9051.0751.074.91M
Sep 10, 202650.6051.6550.0551.4251.425.21M
Sep 9, 202650.3751.2949.5650.6050.606.88M
Sep 8, 202651.2351.2350.1250.2950.294.74M
Sep 4, 202652.6753.0651.8451.9051.904.24M
Sep 3, 202652.2653.2051.9652.7652.765.15M
Sep 2, 202652.3852.5950.8650.8750.874.11M
Sep 1, 202653.8154.3552.6452.8652.864.91M
Aug 31, 202653.4654.8453.4054.5954.597.36M
Aug 28, 202653.4154.6153.2953.6753.675.63M
Aug 27, 202652.9654.2552.6753.4353.438.50M
Aug 26, 202649.0751.7249.0051.6051.607.79M
Aug 25, 202650.5051.3649.6050.0750.078.34M
Aug 24, 202649.4949.8748.9149.0549.055.58M
Aug 21, 202649.0849.6048.0849.3049.304.91M
Aug 20, 202649.6149.9849.0349.1849.183.90M
Aug 19, 202648.9449.9048.8949.6049.605.71M
Aug 18, 202647.6149.7347.5049.2649.2618.61M
Aug 17, 202647.4748.4046.7947.6147.617.36M
Aug 14, 202651.0051.9948.9949.1449.145.85M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.