Dynatrace, Inc. (DT) stock
DTNYSEServices-Prepackaged SoftwareFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/30120% above fair value
$57.69−3.29 (-5.40%)
Close on Oct 30, 2026Market cap $16.67BP/E 115.4Yield –
Price history
Dynatrace share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.69
-5.40% on the day
52-week range
$31.64 – $66.30
-13.0% from the high
Change over 52 weeks
+18.7%
From $48.62 on Oct 30, 2025
Average volume
6.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $60.60 | $60.95 | $57.20 | $57.69 | -5.40% | 11,380,170 |
| Oct 29, 2026 | $61.67 | $62.30 | $60.37 | $60.98 | -2.91% | 7,784,815 |
| Oct 28, 2026 | $63.45 | $64.00 | $62.52 | $62.81 | -1.47% | 6,879,053 |
| Oct 27, 2026 | $64.21 | $64.88 | $63.35 | $63.75 | -0.67% | 6,856,350 |
| Oct 26, 2026 | $64.05 | $65.82 | $63.50 | $64.18 | +0.20% | 6,556,027 |
| Oct 23, 2026 | $63.11 | $64.18 | $62.22 | $64.05 | +1.07% | 7,420,535 |
| Oct 22, 2026 | $64.69 | $65.23 | $62.46 | $63.37 | -2.18% | 10,962,330 |
| Oct 21, 2026 | $63.81 | $65.53 | $63.43 | $64.78 | +1.79% | 8,469,182 |
| Oct 20, 2026 | $61.63 | $63.75 | $60.94 | $63.64 | +3.41% | 4,735,639 |
| Oct 19, 2026 | $61.54 | $62.45 | $61.17 | $61.54 | +0.70% | 5,195,535 |
| Oct 16, 2026 | $64.06 | $65.04 | $59.90 | $61.11 | -4.11% | 6,777,164 |
| Oct 15, 2026 | $64.01 | $64.37 | $61.81 | $63.73 | +0.24% | 6,204,051 |
| Oct 14, 2026 | $64.86 | $64.93 | $63.49 | $63.58 | -1.38% | 11,066,190 |
| Oct 13, 2026 | $65.00 | $66.30 | $63.88 | $64.47 | -1.20% | 8,655,397 |
| Oct 12, 2026 | $64.50 | $65.29 | $64.16 | $65.25 | +2.76% | 8,288,480 |
| Oct 9, 2026 | $61.74 | $63.78 | $61.62 | $63.50 | +3.89% | 8,384,361 |
| Oct 8, 2026 | $60.53 | $61.38 | $59.87 | $61.12 | +2.19% | 8,779,988 |
| Oct 7, 2026 | $61.05 | $61.52 | $59.72 | $59.81 | -2.03% | 5,115,640 |
| Oct 6, 2026 | $60.84 | $61.58 | $60.50 | $61.05 | +1.40% | 5,261,945 |
| Oct 5, 2026 | $59.42 | $60.68 | $58.91 | $60.21 | +1.50% | 5,992,169 |
| Oct 2, 2026 | $59.45 | $60.24 | $58.91 | $59.32 | +0.10% | 3,855,113 |
| Oct 1, 2026 | $59.04 | $59.42 | $58.26 | $59.26 | +2.63% | 5,248,278 |
| Sep 30, 2026 | $57.67 | $58.62 | $57.65 | $57.74 | +0.37% | 5,785,167 |
| Sep 29, 2026 | $57.39 | $58.06 | $56.76 | $57.53 | -0.54% | 3,883,262 |
| Sep 28, 2026 | $56.31 | $57.85 | $55.64 | $57.84 | -0.19% | 7,593,593 |
| Sep 25, 2026 | $58.81 | $59.17 | $57.72 | $57.95 | -1.24% | 6,848,922 |
| Sep 24, 2026 | $58.86 | $59.41 | $57.69 | $58.68 | +0.29% | 8,465,469 |
| Sep 23, 2026 | $57.54 | $59.31 | $57.39 | $58.51 | +2.29% | 8,052,860 |
| Sep 22, 2026 | $57.06 | $57.25 | $55.81 | $57.20 | +1.42% | 11,923,150 |
| Sep 21, 2026 | $55.63 | $56.65 | $55.19 | $56.40 | +2.29% | 9,455,406 |
| Sep 18, 2026 | $57.21 | $57.23 | $54.92 | $55.14 | -1.24% | 11,514,410 |
| Sep 17, 2026 | $55.04 | $56.27 | $54.76 | $55.83 | +1.16% | 7,367,303 |
| Sep 16, 2026 | $54.53 | $55.76 | $54.36 | $55.19 | +0.04% | 6,723,254 |
| Sep 15, 2026 | $52.77 | $55.45 | $52.73 | $55.17 | +3.43% | 7,673,747 |
| Sep 14, 2026 | $52.78 | $53.51 | $51.26 | $53.34 | +4.44% | 5,126,086 |
| Sep 11, 2026 | $51.19 | $51.83 | $50.90 | $51.07 | -0.68% | 4,971,483 |
| Sep 10, 2026 | $50.60 | $51.65 | $50.05 | $51.42 | +1.62% | 5,563,293 |
| Sep 9, 2026 | $50.37 | $51.29 | $49.56 | $50.60 | +0.62% | 6,988,349 |
| Sep 8, 2026 | $51.23 | $51.23 | $50.12 | $50.29 | -3.10% | 4,933,668 |
| Sep 4, 2026 | $52.67 | $53.06 | $51.84 | $51.90 | -1.63% | 4,394,592 |
| Sep 3, 2026 | $52.26 | $53.20 | $51.96 | $52.76 | +3.72% | 5,518,770 |
| Sep 2, 2026 | $52.38 | $52.60 | $50.86 | $50.87 | -3.76% | 4,134,285 |
| Sep 1, 2026 | $53.81 | $54.36 | $52.64 | $52.86 | -3.17% | 4,910,322 |
| Aug 31, 2026 | $53.46 | $54.84 | $53.40 | $54.59 | +1.71% | 7,951,209 |
| Aug 28, 2026 | $53.41 | $54.61 | $53.29 | $53.67 | +0.45% | 5,997,268 |
| Aug 27, 2026 | $52.96 | $54.25 | $52.67 | $53.43 | +3.55% | 8,816,136 |
| Aug 26, 2026 | $49.07 | $51.72 | $49.00 | $51.60 | +3.06% | 7,934,878 |
| Aug 25, 2026 | $50.50 | $51.36 | $49.60 | $50.07 | +2.08% | 8,359,786 |
| Aug 24, 2026 | $49.49 | $49.87 | $48.91 | $49.05 | -0.51% | 5,585,249 |
| Aug 21, 2026 | $49.08 | $49.60 | $48.08 | $49.30 | +0.24% | 4,954,192 |
| Aug 20, 2026 | $49.61 | $49.98 | $49.03 | $49.18 | -0.85% | 4,285,507 |
| Aug 19, 2026 | $48.94 | $49.90 | $48.89 | $49.60 | +0.69% | 6,037,381 |
| Aug 18, 2026 | $47.61 | $49.73 | $47.50 | $49.26 | +3.47% | 18,684,960 |
| Aug 17, 2026 | $47.47 | $48.40 | $46.79 | $47.61 | -3.11% | 7,390,466 |
| Aug 14, 2026 | $51.00 | $51.99 | $48.99 | $49.14 | -3.17% | 5,858,335 |
| Aug 13, 2026 | $50.00 | $50.81 | $48.01 | $50.75 | +2.40% | 8,906,553 |
| Aug 12, 2026 | $50.41 | $50.41 | $48.75 | $49.56 | -0.20% | 5,205,838 |
| Aug 11, 2026 | $50.47 | $50.77 | $49.40 | $49.66 | -1.80% | 4,343,109 |
| Aug 10, 2026 | $48.70 | $51.05 | $48.49 | $50.57 | +3.27% | 8,057,783 |
| Aug 7, 2026 | $50.16 | $50.62 | $48.83 | $48.97 | +0.20% | 5,107,137 |
| Aug 6, 2026 | $49.40 | $49.98 | $48.19 | $48.87 | -3.91% | 9,791,068 |
| Aug 5, 2026 | $51.51 | $53.29 | $50.22 | $50.86 | +11.27% | 18,356,540 |
| Aug 4, 2026 | $44.00 | $45.93 | $44.00 | $45.71 | +2.63% | 5,731,980 |
| Aug 3, 2026 | $44.84 | $45.65 | $44.41 | $44.54 | +0.50% | 3,740,298 |
| Jul 31, 2026 | $44.17 | $44.64 | $43.40 | $44.32 | +0.50% | 3,153,500 |
| Jul 30, 2026 | $44.31 | $44.43 | $42.94 | $44.10 | +0.50% | 4,458,012 |
| Jul 29, 2026 | $43.50 | $44.81 | $43.50 | $43.88 | -0.05% | 5,849,577 |
| Jul 28, 2026 | $44.01 | $44.77 | $43.40 | $43.90 | +0.41% | 2,372,906 |
| Jul 27, 2026 | $42.49 | $44.10 | $42.35 | $43.72 | +5.05% | 5,756,588 |
| Jul 24, 2026 | $41.39 | $41.80 | $41.17 | $41.62 | +2.39% | 4,358,458 |
| Jul 23, 2026 | $42.01 | $42.19 | $40.40 | $40.65 | -1.72% | 3,961,480 |
| Jul 22, 2026 | $43.21 | $43.21 | $41.27 | $41.36 | -3.48% | 6,004,440 |
| Jul 21, 2026 | $43.87 | $44.54 | $42.50 | $42.85 | -4.16% | 3,974,534 |
| Jul 20, 2026 | $44.09 | $45.21 | $43.87 | $44.71 | +0.68% | 2,322,210 |
| Jul 17, 2026 | $44.08 | $45.06 | $44.04 | $44.41 | -0.94% | 2,631,420 |
| Jul 16, 2026 | $45.64 | $45.80 | $43.88 | $44.83 | -0.75% | 3,252,394 |
| Jul 15, 2026 | $45.84 | $46.43 | $45.01 | $45.17 | +0.29% | 3,409,829 |
| Jul 14, 2026 | $43.24 | $45.38 | $43.12 | $45.04 | +1.01% | 4,419,314 |
| Jul 13, 2026 | $44.15 | $44.77 | $43.43 | $44.59 | +2.08% | 3,625,484 |
| Jul 10, 2026 | $45.94 | $46.22 | $43.52 | $43.68 | -3.43% | 2,742,073 |
| Jul 9, 2026 | $42.98 | $45.53 | $42.34 | $45.23 | +3.17% | 6,337,320 |
| Jul 8, 2026 | $44.67 | $45.08 | $43.69 | $43.84 | -2.82% | 3,279,016 |
| Jul 7, 2026 | $46.42 | $46.62 | $44.99 | $45.11 | -0.90% | 4,253,781 |
| Jul 6, 2026 | $44.11 | $46.04 | $43.82 | $45.52 | +1.68% | 4,947,613 |
| Jul 2, 2026 | $45.26 | $45.99 | $44.68 | $44.77 | -1.34% | 5,182,642 |
| Jul 1, 2026 | $44.54 | $46.40 | $44.54 | $45.38 | +3.35% | 7,140,140 |
| Jun 30, 2026 | $43.55 | $44.14 | $43.43 | $43.91 | -0.75% | 3,949,181 |
| Jun 29, 2026 | $44.01 | $45.69 | $43.85 | $44.24 | +2.01% | 9,732,557 |
| Jun 26, 2026 | $40.42 | $43.37 | $40.42 | $43.37 | +7.67% | 14,048,600 |
| Jun 25, 2026 | $40.30 | $41.11 | $39.65 | $40.28 | -0.81% | 5,613,151 |
| Jun 24, 2026 | $40.30 | $41.19 | $40.12 | $40.61 | +0.52% | 4,524,147 |
| Jun 23, 2026 | $40.74 | $41.33 | $40.32 | $40.40 | -0.15% | 6,424,809 |
| Jun 22, 2026 | $40.91 | $41.67 | $39.98 | $40.46 | -2.32% | 3,984,828 |
| Jun 18, 2026 | $41.23 | $41.72 | $40.76 | $41.42 | +0.41% | 10,689,310 |
| Jun 17, 2026 | $41.77 | $42.21 | $40.68 | $41.25 | -0.51% | 5,628,987 |
| Jun 16, 2026 | $42.67 | $42.93 | $41.42 | $41.46 | +0.66% | 4,769,714 |
| Jun 15, 2026 | $41.63 | $42.49 | $41.10 | $41.19 | +1.08% | 4,631,575 |
| Jun 12, 2026 | $41.08 | $41.08 | $39.71 | $40.75 | +0.94% | 3,984,090 |
| Jun 11, 2026 | $39.92 | $41.14 | $39.73 | $40.37 | -0.52% | 4,282,112 |
| Jun 10, 2026 | $40.49 | $41.87 | $40.13 | $40.58 | -0.47% | 5,004,046 |
| Jun 9, 2026 | $41.22 | $41.90 | $39.91 | $40.77 | -2.74% | 5,834,233 |
| Jun 8, 2026 | $42.11 | $42.47 | $41.43 | $41.92 | -0.64% | 4,983,344 |
| Jun 5, 2026 | $43.30 | $43.77 | $41.91 | $42.19 | -2.45% | 4,743,799 |
| Jun 4, 2026 | $44.18 | $44.34 | $43.19 | $43.25 | -0.44% | 3,454,227 |
| Jun 3, 2026 | $44.55 | $44.55 | $42.94 | $43.44 | -3.40% | 5,535,694 |
| Jun 2, 2026 | $42.87 | $44.99 | $42.66 | $44.97 | +1.12% | 5,994,303 |
| Jun 1, 2026 | $43.53 | $44.84 | $42.54 | $44.47 | +4.41% | 6,622,539 |
| May 29, 2026 | $40.95 | $43.00 | $40.82 | $42.59 | +5.13% | 7,090,032 |
| May 28, 2026 | $40.43 | $40.80 | $39.17 | $40.51 | +4.11% | 4,687,632 |
| May 27, 2026 | $40.07 | $40.52 | $38.74 | $38.91 | -4.16% | 3,805,199 |
| May 26, 2026 | $41.09 | $41.17 | $39.99 | $40.60 | -1.48% | 4,543,561 |
| May 22, 2026 | $39.53 | $41.35 | $39.31 | $41.21 | +5.26% | 4,502,298 |
| May 21, 2026 | $39.46 | $39.67 | $38.75 | $39.15 | -1.81% | 4,235,528 |
| May 20, 2026 | $39.10 | $39.92 | $38.84 | $39.87 | -0.23% | 5,421,471 |
| May 19, 2026 | $40.89 | $41.36 | $39.78 | $39.96 | +0.28% | 6,601,647 |
| May 18, 2026 | $38.19 | $40.14 | $37.91 | $39.85 | +3.88% | 7,329,133 |
| May 15, 2026 | $37.05 | $38.67 | $36.42 | $38.36 | +3.34% | 8,551,231 |
| May 14, 2026 | $34.80 | $37.29 | $34.73 | $37.12 | +6.88% | 11,035,960 |
| May 13, 2026 | $33.52 | $35.85 | $32.75 | $34.73 | -11.43% | 20,780,210 |
| May 12, 2026 | $40.00 | $40.14 | $38.66 | $39.21 | -2.54% | 10,579,790 |
| May 11, 2026 | $40.35 | $40.94 | $39.91 | $40.23 | -1.15% | 5,644,800 |
| May 8, 2026 | $40.08 | $40.80 | $39.14 | $40.70 | +0.82% | 5,280,666 |
| May 7, 2026 | $40.01 | $41.00 | $39.82 | $40.37 | +5.65% | 5,785,587 |
| May 6, 2026 | $38.02 | $38.96 | $37.72 | $38.21 | -1.06% | 4,469,680 |
| May 5, 2026 | $38.95 | $39.39 | $38.20 | $38.62 | -0.34% | 3,887,412 |
| May 4, 2026 | $37.76 | $39.00 | $37.70 | $38.75 | +3.03% | 4,337,821 |
| May 1, 2026 | $37.30 | $38.00 | $36.71 | $37.61 | +3.87% | 4,579,868 |
| Apr 30, 2026 | $36.25 | $36.38 | $35.50 | $36.21 | -0.52% | 6,386,616 |
| Apr 29, 2026 | $35.94 | $36.45 | $35.41 | $36.40 | +1.14% | 5,032,108 |
| Apr 28, 2026 | $36.72 | $37.48 | $35.90 | $35.99 | +1.07% | 7,297,132 |
| Apr 27, 2026 | $35.06 | $35.97 | $34.80 | $35.61 | +0.91% | 4,855,256 |
| Apr 24, 2026 | $34.41 | $35.31 | $33.98 | $35.29 | +2.92% | 4,884,323 |
| Apr 23, 2026 | $34.35 | $34.71 | $33.52 | $34.29 | -5.12% | 9,103,971 |
| Apr 22, 2026 | $35.68 | $36.46 | $35.40 | $36.14 | +1.18% | 7,455,510 |
| Apr 21, 2026 | $36.20 | $36.70 | $35.36 | $35.72 | +0.79% | 9,778,776 |
| Apr 20, 2026 | $35.58 | $36.24 | $35.06 | $35.44 | -0.45% | 9,975,710 |
| Apr 17, 2026 | $36.34 | $36.41 | $35.29 | $35.60 | -0.06% | 4,677,794 |
| Apr 16, 2026 | $36.32 | $36.58 | $35.35 | $35.62 | +0.48% | 4,604,019 |
| Apr 15, 2026 | $33.88 | $35.57 | $33.74 | $35.45 | +6.55% | 6,178,734 |
| Apr 14, 2026 | $34.20 | $34.61 | $33.09 | $33.27 | -1.42% | 5,869,728 |
| Apr 13, 2026 | $32.60 | $33.94 | $32.58 | $33.75 | +4.30% | 5,809,043 |
| Apr 10, 2026 | $33.85 | $34.13 | $31.64 | $32.36 | -4.32% | 9,550,215 |
| Apr 9, 2026 | $36.41 | $36.52 | $33.72 | $33.82 | -8.10% | 6,465,166 |
| Apr 8, 2026 | $37.52 | $37.96 | $36.76 | $36.80 | -1.08% | 5,214,110 |
| Apr 7, 2026 | $37.10 | $37.76 | $37.03 | $37.20 | -0.72% | 6,316,260 |
| Apr 6, 2026 | $37.70 | $37.91 | $37.10 | $37.47 | -0.58% | 3,904,117 |
| Apr 2, 2026 | $37.14 | $37.86 | $36.28 | $37.69 | +2.50% | 4,294,300 |
| Apr 1, 2026 | $37.15 | $37.46 | $36.20 | $36.77 | -0.57% | 3,790,878 |
| Mar 31, 2026 | $37.22 | $37.76 | $36.83 | $36.98 | -0.40% | 4,754,320 |
| Mar 30, 2026 | $36.27 | $37.61 | $36.03 | $37.13 | +3.40% | 6,432,600 |
| Mar 27, 2026 | $36.76 | $36.76 | $35.21 | $35.91 | -3.91% | 4,149,584 |
| Mar 26, 2026 | $36.45 | $37.79 | $36.32 | $37.37 | +2.52% | 3,570,944 |
| Mar 25, 2026 | $37.19 | $37.66 | $36.02 | $36.45 | -0.27% | 6,740,330 |
| Mar 24, 2026 | $38.10 | $38.11 | $36.30 | $36.55 | -4.62% | 7,271,982 |
| Mar 23, 2026 | $38.04 | $38.66 | $37.59 | $38.32 | +0.71% | 6,579,136 |
| Mar 20, 2026 | $38.66 | $38.66 | $37.62 | $38.05 | -2.59% | 27,371,180 |
| Mar 19, 2026 | $38.83 | $39.93 | $38.23 | $39.06 | -2.93% | 13,440,320 |
| Mar 18, 2026 | $39.28 | $40.35 | $39.06 | $40.24 | +1.18% | 8,928,494 |
| Mar 17, 2026 | $39.27 | $40.42 | $39.19 | $39.77 | +1.02% | 6,409,019 |
| Mar 16, 2026 | $39.04 | $39.51 | $38.64 | $39.37 | +2.55% | 8,823,000 |
| Mar 13, 2026 | $38.15 | $38.58 | $37.50 | $38.39 | +0.97% | 8,865,364 |
| Mar 12, 2026 | $37.52 | $39.01 | $37.50 | $38.02 | +1.20% | 7,104,328 |
| Mar 11, 2026 | $38.12 | $38.52 | $36.80 | $37.57 | -0.53% | 5,546,763 |
| Mar 10, 2026 | $38.75 | $38.75 | $37.40 | $37.77 | -2.88% | 5,410,929 |
| Mar 9, 2026 | $38.85 | $39.21 | $38.22 | $38.89 | -0.99% | 4,452,402 |
| Mar 6, 2026 | $39.14 | $39.65 | $38.70 | $39.28 | +0.18% | 6,113,450 |
| Mar 5, 2026 | $37.49 | $39.49 | $37.11 | $39.21 | +5.23% | 10,324,080 |
| Mar 4, 2026 | $36.59 | $37.48 | $36.58 | $37.26 | +0.59% | 6,219,445 |
| Mar 3, 2026 | $36.20 | $37.39 | $35.53 | $37.04 | +0.90% | 5,466,433 |
| Mar 2, 2026 | $35.34 | $37.01 | $35.22 | $36.71 | +2.20% | 6,525,087 |
| Feb 27, 2026 | $34.84 | $36.33 | $34.27 | $35.92 | -1.18% | 31,806,140 |
| Feb 26, 2026 | $35.39 | $36.73 | $35.32 | $36.35 | +3.44% | 8,168,889 |
| Feb 25, 2026 | $34.24 | $35.21 | $33.66 | $35.14 | +2.60% | 6,314,755 |
| Feb 24, 2026 | $33.74 | $34.98 | $33.44 | $34.25 | +1.81% | 5,128,086 |
| Feb 23, 2026 | $34.72 | $34.99 | $33.24 | $33.64 | -4.97% | 6,945,190 |
| Feb 20, 2026 | $36.08 | $36.76 | $34.98 | $35.40 | -2.43% | 5,104,131 |
| Feb 19, 2026 | $36.51 | $36.76 | $36.00 | $36.28 | -0.38% | 3,332,390 |
| Feb 18, 2026 | $36.64 | $37.21 | $36.01 | $36.42 | -0.57% | 5,236,052 |
| Feb 17, 2026 | $36.98 | $37.38 | $36.17 | $36.63 | -1.53% | 4,697,481 |
| Feb 13, 2026 | $36.75 | $37.36 | $36.32 | $37.20 | +1.75% | 4,926,897 |
| Feb 12, 2026 | $37.13 | $37.66 | $35.71 | $36.56 | -1.54% | 6,988,101 |
| Feb 11, 2026 | $36.34 | $37.16 | $35.64 | $37.13 | +0.90% | 8,784,792 |
| Feb 10, 2026 | $36.13 | $37.50 | $35.89 | $36.80 | +1.71% | 7,707,812 |
| Feb 9, 2026 | $38.29 | $38.90 | $34.85 | $36.18 | +7.33% | 16,285,390 |
| Feb 6, 2026 | $33.43 | $34.49 | $32.83 | $33.71 | +0.72% | 9,815,916 |
| Feb 5, 2026 | $34.49 | $35.06 | $33.38 | $33.47 | -3.29% | 9,848,192 |
| Feb 4, 2026 | $34.06 | $35.07 | $33.24 | $34.61 | +0.12% | 9,615,988 |
| Feb 3, 2026 | $36.69 | $37.19 | $33.85 | $34.57 | -9.15% | 10,141,700 |
| Feb 2, 2026 | $38.33 | $38.78 | $37.52 | $38.05 | -0.11% | 5,064,494 |
| Jan 30, 2026 | $38.05 | $38.66 | $37.86 | $38.09 | +0.61% | 5,996,652 |
| Jan 29, 2026 | $39.45 | $39.68 | $37.43 | $37.86 | -6.86% | 6,960,720 |
| Jan 28, 2026 | $40.98 | $41.45 | $40.48 | $40.65 | -0.05% | 3,337,112 |
| Jan 27, 2026 | $41.27 | $41.59 | $40.26 | $40.67 | -1.24% | 3,368,738 |
| Jan 26, 2026 | $40.85 | $41.62 | $40.85 | $41.18 | +0.96% | 3,427,802 |
| Jan 23, 2026 | $41.01 | $41.43 | $40.76 | $40.79 | -0.66% | 4,549,843 |
| Jan 22, 2026 | $39.89 | $41.12 | $39.73 | $41.06 | +4.21% | 5,576,439 |
| Jan 21, 2026 | $38.75 | $39.60 | $38.51 | $39.40 | +1.78% | 5,287,593 |
| Jan 20, 2026 | $39.25 | $39.85 | $38.63 | $38.71 | -2.93% | 5,703,110 |
| Jan 16, 2026 | $39.30 | $40.87 | $38.50 | $39.88 | +1.27% | 9,371,265 |
| Jan 15, 2026 | $40.10 | $40.54 | $39.33 | $39.38 | -1.50% | 6,063,648 |
| Jan 14, 2026 | $41.29 | $41.53 | $39.92 | $39.98 | -3.38% | 4,962,411 |
| Jan 13, 2026 | $42.24 | $42.59 | $41.11 | $41.38 | -2.17% | 2,857,436 |
| Jan 12, 2026 | $42.48 | $42.78 | $41.90 | $42.30 | +0.05% | 4,449,161 |
| Jan 9, 2026 | $42.80 | $43.15 | $42.11 | $42.28 | -1.19% | 3,407,704 |
| Jan 8, 2026 | $43.67 | $43.74 | $42.26 | $42.79 | -2.40% | 2,751,436 |
| Jan 7, 2026 | $43.15 | $43.88 | $42.50 | $43.84 | +2.62% | 3,034,388 |
| Jan 6, 2026 | $42.39 | $43.30 | $42.34 | $42.72 | +0.21% | 2,996,169 |
| Jan 5, 2026 | $42.35 | $43.27 | $42.32 | $42.63 | +0.66% | 3,164,562 |
| Jan 2, 2026 | $43.33 | $43.46 | $41.55 | $42.35 | -2.28% | 4,213,687 |
| Dec 31, 2025 | $44.20 | $44.20 | $43.27 | $43.34 | -1.72% | 2,684,761 |
| Dec 30, 2025 | $44.20 | $44.46 | $44.01 | $44.10 | -0.27% | 2,327,335 |
| Dec 29, 2025 | $44.11 | $44.67 | $44.02 | $44.22 | -0.25% | 3,104,149 |
| Dec 26, 2025 | $43.75 | $44.33 | $43.66 | $44.33 | +1.33% | 1,884,737 |
| Dec 24, 2025 | $43.75 | $43.93 | $43.46 | $43.75 | +0.02% | 1,037,241 |
| Dec 23, 2025 | $44.41 | $44.54 | $43.57 | $43.74 | -1.93% | 2,566,362 |
| Dec 22, 2025 | $44.29 | $44.87 | $44.09 | $44.60 | +0.97% | 3,658,161 |
| Dec 19, 2025 | $44.23 | $44.71 | $43.92 | $44.17 | -0.02% | 5,402,885 |
| Dec 18, 2025 | $44.06 | $44.90 | $43.93 | $44.18 | +0.61% | 3,962,195 |
| Dec 17, 2025 | $43.89 | $45.04 | $43.76 | $43.91 | -0.59% | 4,027,992 |
| Dec 16, 2025 | $44.40 | $45.05 | $43.94 | $44.17 | -0.47% | 2,925,479 |
| Dec 15, 2025 | $46.15 | $46.51 | $44.32 | $44.38 | -3.61% | 3,412,543 |
| Dec 12, 2025 | $45.49 | $46.38 | $45.28 | $46.04 | +1.68% | 2,929,963 |
| Dec 11, 2025 | $45.50 | $45.83 | $45.18 | $45.28 | -0.53% | 2,922,874 |
| Dec 10, 2025 | $45.27 | $45.82 | $44.99 | $45.52 | +0.75% | 3,146,685 |
| Dec 9, 2025 | $44.65 | $45.44 | $44.22 | $45.18 | +0.85% | 2,646,468 |
| Dec 8, 2025 | $44.35 | $45.19 | $44.19 | $44.80 | +0.79% | 3,565,149 |
| Dec 5, 2025 | $44.24 | $45.00 | $44.18 | $44.45 | +0.32% | 2,632,240 |
| Dec 4, 2025 | $44.78 | $44.81 | $44.19 | $44.31 | -0.31% | 2,007,921 |
| Dec 3, 2025 | $44.64 | $44.92 | $43.63 | $44.45 | -1.00% | 3,549,272 |
| Dec 2, 2025 | $45.08 | $45.16 | $44.71 | $44.90 | +0.60% | 2,999,659 |
| Dec 1, 2025 | $44.31 | $45.41 | $44.31 | $44.63 | +0.16% | 3,186,672 |
| Nov 28, 2025 | $44.36 | $44.76 | $44.18 | $44.56 | +0.88% | 1,450,778 |
| Nov 26, 2025 | $44.36 | $44.70 | $44.16 | $44.17 | -0.99% | 2,495,370 |
| Nov 25, 2025 | $43.87 | $44.79 | $43.87 | $44.61 | +1.69% | 2,722,735 |
| Nov 24, 2025 | $44.01 | $44.44 | $43.12 | $43.87 | +0.69% | 4,964,522 |
| Nov 21, 2025 | $43.39 | $44.26 | $42.73 | $43.57 | +0.30% | 3,680,808 |
| Nov 20, 2025 | $45.97 | $45.97 | $43.23 | $43.44 | -4.08% | 6,986,341 |
| Nov 19, 2025 | $45.80 | $46.20 | $45.18 | $45.29 | -2.31% | 3,241,561 |
| Nov 18, 2025 | $44.99 | $46.49 | $44.62 | $46.36 | +2.68% | 4,287,090 |
| Nov 17, 2025 | $46.69 | $46.79 | $44.91 | $45.15 | -3.61% | 3,139,977 |
| Nov 14, 2025 | $46.31 | $47.77 | $46.08 | $46.84 | +0.13% | 3,440,164 |
| Nov 13, 2025 | $46.05 | $47.46 | $45.84 | $46.78 | +0.60% | 6,898,468 |
| Nov 12, 2025 | $47.04 | $47.11 | $46.15 | $46.50 | -0.68% | 4,589,373 |
| Nov 11, 2025 | $46.53 | $47.13 | $46.33 | $46.82 | +0.21% | 4,492,221 |
| Nov 10, 2025 | $47.60 | $47.60 | $46.53 | $46.72 | -1.06% | 4,192,814 |
| Nov 7, 2025 | $45.63 | $47.25 | $45.23 | $47.22 | +2.52% | 4,422,746 |
| Nov 6, 2025 | $47.60 | $47.69 | $46.04 | $46.06 | -2.81% | 5,695,841 |
| Nov 5, 2025 | $50.04 | $50.25 | $46.15 | $47.39 | -4.51% | 8,416,072 |
| Nov 4, 2025 | $49.31 | $50.11 | $48.73 | $49.63 | -1.68% | 5,275,129 |
| Nov 3, 2025 | $50.65 | $50.95 | $49.43 | $50.48 | -0.18% | 4,262,839 |
| Oct 31, 2025 | $49.00 | $50.68 | $48.76 | $50.57 | +4.01% | 4,088,621 |
| Oct 30, 2025 | $48.74 | $49.63 | $48.51 | $48.62 | -0.80% | 2,069,781 |
| Oct 29, 2025 | $49.74 | $49.74 | $48.18 | $49.01 | -1.27% | 3,015,938 |
| Oct 28, 2025 | $50.61 | $50.85 | $49.50 | $49.64 | -1.72% | 2,233,517 |
| Oct 27, 2025 | $50.91 | $51.07 | $50.32 | $50.51 | +0.40% | 1,596,972 |
| Oct 24, 2025 | $50.37 | $51.11 | $50.19 | $50.31 | +0.74% | 1,442,514 |
| Oct 23, 2025 | $49.57 | $50.13 | $49.47 | $49.94 | +0.77% | 1,699,361 |
| Oct 22, 2025 | $50.78 | $51.00 | $49.46 | $49.56 | -2.73% | 2,640,687 |
| Oct 21, 2025 | $50.12 | $51.22 | $49.79 | $50.95 | +1.66% | 1,913,991 |
| Oct 20, 2025 | $48.30 | $50.14 | $48.13 | $50.12 | – | 2,758,852 |
Seasonality
DT return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -0.7% | -6.4% | 1.4% | 11.5% | 3.9% | 1.2% | 5.4% | -3.4% | 0.2% | 6.4% | 0.0% |
| Months up | 4 of 7 | 3 of 7 | 2 of 7 | 2 of 7 | 5 of 7 | 6 of 7 | 4 of 7 | 5 of 7 | 3 of 8 | 5 of 8 | 5 of 7 | 2 of 7 |
| 2026 | -12.1% | -5.7% | 3.0% | -2.1% | 17.6% | 3.1% | 0.9% | 23.2% | 5.8% | -0.1% | ||
| 2025 | 6.3% | -0.9% | -17.6% | -0.4% | 15.0% | 2.2% | -4.7% | -3.8% | -4.2% | 4.4% | -11.9% | -2.7% |
| 2024 | 4.2% | -13.1% | -6.3% | -2.4% | 0.9% | -2.2% | -1.8% | 15.3% | 5.6% | 0.6% | 4.4% | -3.3% |
| 2023 | 0.3% | 10.7% | -0.5% | -0.0% | 20.6% | 0.9% | 6.3% | -11.9% | -3.0% | -4.3% | 19.8% | 2.1% |
| 2022 | -9.1% | -19.0% | 6.0% | -18.6% | -1.8% | 4.7% | -4.6% | 1.5% | -8.8% | 1.2% | 10.0% | -1.2% |
| 2021 | -4.1% | 19.9% | -3.1% | 7.9% | -0.6% | 12.9% | 9.3% | 7.6% | 3.3% | 5.7% | -16.2% | -4.0% |
| 2020 | 23.8% | 3.2% | -26.2% | 25.2% | 28.9% | 5.5% | 3.0% | 5.7% | -7.3% | -13.9% | 7.7% | 13.8% |
| 2019 | -18.8% | 8.4% | 31.3% | -4.8% |