DT
DYNATRACE (DT)
NYSE
$40.70+$0.24 (+0.59%)
Price as of Jun 23, 2026 4:54 PM EDT
  • $11.8B
    Market Cap
  • -25.86%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -1.82%
    Low Price$38.91
    High Price$44.97
  • 3 Months
    +6.33%
    Low Price$32.36
    High Price$44.97
  • 1 Year
    -25.86%
    Low Price$32.36
    High Price$56.64
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
40.91
41.67
39.98
40.46
-2.32%
3,984,830
06/18/2026
41.23
41.72
40.76
41.42
+0.41%
10,689,313
06/17/2026
41.77
42.21
40.68
41.25
-0.51%
5,628,888
06/16/2026
42.67
42.93
41.42
41.46
+0.66%
4,769,715
06/15/2026
41.63
42.49
41.10
41.19
+1.08%
4,631,576
06/12/2026
41.08
41.08
39.71
40.75
+0.94%
3,984,090
06/11/2026
39.92
41.14
39.73
40.37
-0.52%
4,282,113
06/10/2026
40.49
41.87
40.13
40.58
-0.47%
5,003,940
06/09/2026
41.22
41.90
39.91
40.77
-2.74%
5,834,234
06/08/2026
42.11
42.47
41.43
41.92
-0.64%
4,983,306
06/05/2026
43.30
43.77
41.91
42.19
-2.45%
4,743,800
06/04/2026
44.18
44.34
43.19
43.25
-0.44%
3,454,228
06/03/2026
44.55
44.55
42.94
43.44
-3.40%
5,527,737
06/02/2026
42.87
44.99
42.66
44.97
+1.12%
5,994,304
06/01/2026
43.53
44.84
42.54
44.47
+4.41%
6,622,540
05/29/2026
40.95
43.00
40.82
42.59
+5.13%
7,090,033
05/28/2026
40.43
40.80
39.17
40.51
+4.11%
4,687,633
05/27/2026
40.07
40.52
38.74
38.91
-4.16%
3,805,200
05/26/2026
41.09
41.17
39.99
40.60
-1.48%
4,543,561
05/22/2026
39.53
41.35
39.31
41.21
+5.26%
4,502,209
05/21/2026
39.46
39.67
38.75
39.15
-1.81%
4,235,519
05/20/2026
39.10
39.92
38.84
39.87
-0.23%
5,421,472
05/19/2026
40.89
41.36
39.78
39.96
+0.28%
6,601,648
05/18/2026
38.19
40.14
37.91
39.85
+3.88%
7,329,115
05/15/2026
37.05
38.67
36.42
38.36
+3.34%
8,551,232
05/14/2026
34.80
37.29
34.73
37.12
+6.88%
11,035,960
05/13/2026
33.52
35.85
32.75
34.73
-11.43%
20,790,207
05/13/2026
$0.41 Earnings
05/12/2026
40.00
40.14
38.66
39.21
-2.54%
10,579,791
05/11/2026
40.35
40.94
39.91
40.23
-1.15%
5,644,801
05/08/2026
40.08
40.80
39.14
40.70
+0.82%
5,280,666
05/07/2026
40.01
41.00
39.82
40.37
+5.65%
5,785,587
05/06/2026
38.02
38.96
37.72
38.21
-1.06%
4,469,681
05/05/2026
38.95
39.39
38.20
38.62
-0.34%
3,887,412
05/04/2026
37.76
39.00
37.70
38.75
+3.03%
4,337,822
05/01/2026
37.30
38.00
36.71
37.61
+3.87%
4,579,868
04/30/2026
36.25
36.38
35.50
36.21
-0.52%
6,386,617
04/29/2026
35.94
36.45
35.41
36.40
+1.14%
5,032,109
04/28/2026
36.72
37.48
35.90
35.99
+1.07%
7,297,133
04/27/2026
35.06
35.97
34.80
35.61
+0.91%
4,855,057
04/24/2026
34.41
35.31
33.98
35.29
+2.92%
4,884,324
04/23/2026
34.35
34.71
33.52
34.29
-5.12%
9,103,971
04/22/2026
35.68
36.46
35.40
36.14
+1.18%
7,455,510
04/21/2026
36.20
36.70
35.36
35.72
+0.79%
9,778,069
04/20/2026
35.58
36.24
35.06
35.44
-0.45%
9,975,435
04/17/2026
36.34
36.41
35.29
35.60
-0.06%
4,677,794
04/16/2026
36.32
36.58
35.35
35.62
+0.48%
4,604,019
04/15/2026
33.88
35.57
33.74
35.45
+6.55%
6,178,734
04/14/2026
34.20
34.61
33.09
33.27
-1.42%
5,869,728
04/13/2026
32.60
33.94
32.58
33.75
+4.30%
5,807,895
04/10/2026
33.85
34.13
31.64
32.36
-4.32%
9,550,016
04/09/2026
36.41
36.52
33.72
33.82
-8.10%
6,464,482
04/08/2026
37.52
37.96
36.76
36.80
-1.08%
5,214,110
04/07/2026
37.10
37.76
37.03
37.20
-0.72%
6,316,260
04/06/2026
37.70
37.91
37.10
37.47
-0.58%
3,904,117
04/02/2026
37.14
37.86
36.28
37.69
+2.50%
4,294,300
04/01/2026
37.15
37.46
36.20
36.77
-0.57%
3,790,878
03/31/2026
37.22
37.76
36.83
36.98
-0.40%
4,754,320
03/30/2026
36.27
37.61
36.03
37.13
+3.40%
6,432,600
03/27/2026
36.76
36.76
35.21
35.91
-3.91%
4,149,584
03/26/2026
36.45
37.79
36.32
37.37
+2.52%
3,570,944
03/25/2026
37.19
37.66
36.02
36.45
-0.27%
6,740,330
03/24/2026
38.10
38.11
36.30
36.55
-4.62%
7,271,982
03/23/2026
38.04
38.66
37.59
38.32
+0.71%
6,579,136
03/20/2026
38.66
38.66
37.62
38.05
-2.59%
27,370,931
03/19/2026
38.83
39.93
38.23
39.06
-2.93%
13,440,320
03/18/2026
39.28
40.35
39.06
40.24
+1.18%
8,928,494
03/17/2026
39.27
40.42
39.19
39.77
+1.02%
6,409,020
03/16/2026
39.04
39.51
38.64
39.37
+2.55%
8,823,000
03/13/2026
38.15
38.58
37.50
38.39
+0.97%
8,865,364
03/12/2026
37.52
39.01
37.50
38.02
+1.20%
7,104,328
03/11/2026
38.12
38.52
36.80
37.57
-0.53%
5,546,763
03/10/2026
38.75
38.75
37.40
37.77
-2.88%
5,410,929
03/09/2026
38.85
39.21
38.22
38.89
-0.99%
4,452,402
03/06/2026
39.14
39.65
38.70
39.28
+0.18%
6,113,450
03/05/2026
37.49
39.49
37.11
39.21
+5.23%
10,324,083
03/04/2026
36.59
37.48
36.58
37.26
+0.59%
6,219,445
03/03/2026
36.20
37.39
35.53
37.04
+0.90%
5,466,433
03/02/2026
35.34
37.01
35.22
36.71
+2.20%
6,525,087
02/27/2026
34.84
36.33
34.27
35.92
-1.18%
31,806,135
02/26/2026
35.39
36.73
35.32
36.35
+3.44%
8,168,889
02/25/2026
34.24
35.21
33.66
35.14
+2.60%
6,314,755
02/24/2026
33.74
34.98
33.44
34.25
+1.81%
5,128,086
02/23/2026
34.72
34.99
33.24
33.64
-4.97%
6,945,190
02/20/2026
36.08
36.76
34.98
35.40
-2.43%
5,104,131
02/19/2026
36.51
36.76
36.00
36.28
-0.38%
3,332,390
02/18/2026
36.64
37.21
36.01
36.42
-0.57%
5,236,052
02/17/2026
36.98
37.38
36.17
36.63
-1.53%
4,697,481
02/13/2026
36.75
37.36
36.32
37.20
+1.75%
4,926,897
02/12/2026
37.13
37.66
35.71
36.56
-1.54%
6,988,101
02/11/2026
36.34
37.16
35.64
37.13
+0.90%
8,784,792
02/10/2026
36.13
37.50
35.89
36.80
+1.71%
7,707,812
02/09/2026
38.29
38.90
34.85
36.18
+7.33%
16,285,393
02/09/2026
$0.44 Earnings
02/06/2026
33.43
34.49
32.83
33.71
+0.72%
9,815,916
02/05/2026
34.49
35.06
33.38
33.47
-3.29%
9,848,192
02/04/2026
34.06
35.07
33.24
34.61
+0.12%
9,615,988
02/03/2026
36.69
37.19
33.85
34.57
-9.15%
10,141,703
02/02/2026
38.33
38.78
37.52
38.05
-0.11%
5,064,494
01/30/2026
38.05
38.66
37.86
38.09
+0.61%
5,996,652