DT
DYNATRACE (DT)
NYSE
$59.14-$0.12 (-0.20%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $17.1B
    Market Cap
  • 18.81%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +12.11%
    Low Price$50.29
    High Price$59.26
  • 3 Months
    +30.59%
    Low Price$40.65
    High Price$59.26
  • 1 Year
    +18.81%
    Low Price$32.36
    High Price$59.26
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
59.04
59.42
58.26
59.26
+2.63%
5,231,795
09/30/2026
57.67
58.62
57.65
57.74
+0.37%
5,775,077
09/29/2026
57.39
58.06
56.76
57.53
-0.54%
3,868,435
09/28/2026
56.31
57.85
55.64
57.84
-0.19%
7,593,594
09/25/2026
58.81
59.17
57.72
57.95
-1.24%
6,848,923
09/24/2026
58.86
59.41
57.69
58.68
+0.29%
8,480,970
09/23/2026
57.54
59.31
57.39
58.51
+2.29%
8,052,850
09/22/2026
57.06
57.25
55.81
57.20
+1.42%
11,923,154
09/21/2026
55.63
56.65
55.19
56.40
+2.29%
9,455,407
09/18/2026
57.21
57.23
54.92
55.14
-1.24%
11,514,408
09/17/2026
55.04
56.27
54.76
55.83
+1.16%
7,367,304
09/16/2026
54.53
55.76
54.36
55.19
+0.04%
6,723,155
09/15/2026
52.77
55.45
52.73
55.17
+3.43%
7,673,748
09/14/2026
52.78
53.51
51.26
53.34
+4.44%
5,126,087
09/11/2026
51.19
51.83
50.90
51.07
-0.68%
4,971,484
09/10/2026
50.60
51.65
50.05
51.42
+1.62%
5,563,294
09/09/2026
50.37
51.29
49.56
50.60
+0.62%
6,984,868
09/08/2026
51.23
51.23
50.12
50.29
-3.10%
4,928,496
09/04/2026
52.67
53.06
51.84
51.90
-1.63%
4,394,593
09/03/2026
52.26
53.20
51.96
52.76
+3.72%
5,544,071
09/02/2026
52.38
52.60
50.86
50.87
-3.76%
4,134,286
09/01/2026
53.81
54.36
52.64
52.86
-3.17%
4,910,323
08/31/2026
53.46
54.84
53.40
54.59
+1.71%
7,951,312
08/28/2026
53.41
54.61
53.29
53.67
+0.45%
5,997,269
08/27/2026
52.96
54.25
52.67
53.43
+3.55%
8,816,137
08/26/2026
49.07
51.72
49.00
51.60
+3.06%
7,934,879
08/25/2026
50.50
51.36
49.60
50.07
+2.08%
8,359,787
08/24/2026
49.49
49.87
48.91
49.05
-0.51%
5,585,250
08/21/2026
49.08
49.60
48.08
49.30
+0.24%
5,058,332
08/20/2026
49.61
49.98
49.03
49.18
-0.85%
4,285,508
08/19/2026
48.94
49.90
48.89
49.60
+0.69%
6,020,682
08/18/2026
47.61
49.73
47.50
49.26
+3.47%
18,775,962
08/17/2026
47.47
48.40
46.79
47.61
-3.11%
7,389,739
08/14/2026
51.00
51.99
48.99
49.14
-3.17%
5,858,336
08/13/2026
50.00
50.81
48.01
50.75
+2.40%
8,906,554
08/12/2026
50.41
50.41
48.75
49.56
-0.20%
5,205,839
08/11/2026
50.47
50.77
49.40
49.66
-1.80%
4,343,110
08/10/2026
48.70
51.05
48.49
50.57
+3.27%
8,057,783
08/07/2026
50.16
50.62
48.83
48.97
+0.20%
5,107,138
08/06/2026
49.40
49.98
48.19
48.87
-3.91%
9,791,069
08/05/2026
51.51
53.29
50.22
50.86
+11.27%
18,342,019
08/05/2026
$0.48 Earnings
08/04/2026
44.00
45.93
44.00
45.71
+2.63%
5,731,981
08/03/2026
44.84
45.65
44.41
44.54
+0.50%
3,740,299
07/31/2026
44.17
44.64
43.40
44.32
+0.50%
3,154,028
07/30/2026
44.31
44.43
42.94
44.10
+0.50%
4,458,014
07/29/2026
43.50
44.81
43.50
43.88
-0.05%
5,849,738
07/28/2026
44.01
44.77
43.40
43.90
+0.41%
2,371,378
07/27/2026
42.49
44.10
42.35
43.72
+5.05%
5,756,589
07/24/2026
41.39
41.80
41.17
41.62
+2.39%
4,358,459
07/23/2026
42.01
42.19
40.40
40.65
-1.72%
3,960,962
07/22/2026
43.21
43.21
41.27
41.36
-3.48%
6,004,441
07/21/2026
43.87
44.54
42.50
42.85
-4.16%
3,974,535
07/20/2026
44.09
45.21
43.87
44.71
+0.68%
2,322,211
07/17/2026
44.08
45.06
44.04
44.41
-0.94%
2,631,421
07/16/2026
45.64
45.80
43.88
44.83
-0.75%
3,252,395
07/15/2026
45.84
46.43
45.01
45.17
+0.29%
3,409,829
07/14/2026
43.24
45.38
43.12
45.04
+1.01%
4,419,315
07/13/2026
44.15
44.77
43.43
44.59
+2.08%
3,625,484
07/10/2026
45.94
46.22
43.52
43.68
-3.43%
2,742,074
07/09/2026
42.98
45.53
42.34
45.23
+3.17%
6,337,421
07/08/2026
44.67
45.08
43.69
43.84
-2.82%
3,279,017
07/07/2026
46.42
46.62
44.99
45.11
-0.90%
4,253,782
07/06/2026
44.11
46.04
43.82
45.52
+1.68%
4,947,614
07/02/2026
45.26
45.99
44.68
44.77
-1.34%
5,671,833
07/01/2026
44.54
46.40
44.54
45.38
+3.35%
7,140,141
06/30/2026
43.55
44.14
43.43
43.91
-0.75%
3,949,182
06/29/2026
44.01
45.69
43.85
44.24
+2.01%
9,732,558
06/26/2026
40.42
43.37
40.42
43.37
+7.67%
14,048,605
06/25/2026
40.30
41.11
39.65
40.28
-0.81%
5,613,152
06/24/2026
40.30
41.19
40.12
40.61
+0.52%
4,524,148
06/23/2026
40.74
41.33
40.32
40.40
-0.15%
6,424,810
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