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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $59.04 | $66.30 | $57.20 | $57.69 | -0.09% | 159,868,412 |
| Sep 2026 | $53.81 | $59.41 | $49.56 | $57.74 | +5.77% | 141,827,391 |
| Aug 2026 | $44.84 | $54.84 | $44.00 | $54.59 | +23.17% | 161,095,673 |
| Jul 2026 | $44.54 | $46.62 | $40.40 | $44.32 | +0.93% | 93,432,731 |
| Jun 2026 | $43.53 | $45.69 | $39.65 | $43.91 | +3.10% | 124,435,246 |
| May 2026 | $37.30 | $43.00 | $32.75 | $42.59 | +17.62% | 133,149,526 |
| Apr 2026 | $37.15 | $37.96 | $31.64 | $36.21 | -2.08% | 131,443,766 |
| Mar 2026 | $35.34 | $40.42 | $35.21 | $36.98 | +2.95% | 170,499,190 |
| Feb 2026 | $38.33 | $38.90 | $32.83 | $35.92 | -5.70% | 165,912,396 |
| Jan 2026 | $43.33 | $43.88 | $37.43 | $38.09 | -12.11% | 91,479,876 |
| Dec 2025 | $44.31 | $46.51 | $43.27 | $43.34 | -2.74% | 66,580,743 |
| Nov 2025 | $50.65 | $50.95 | $42.73 | $44.56 | -11.88% | 84,654,849 |
| Oct 2025 | $48.75 | $51.22 | $46.93 | $50.57 | +4.38% | 57,585,450 |
| Sep 2025 | $49.97 | $51.11 | $46.94 | $48.45 | -4.25% | 72,805,571 |
| Aug 2025 | $51.80 | $53.20 | $45.78 | $50.60 | -3.82% | 77,680,149 |
| Jul 2025 | $55.19 | $57.55 | $51.14 | $52.61 | -4.71% | 50,085,683 |
| Jun 2025 | $53.73 | $56.63 | $52.86 | $55.21 | +2.22% | 55,713,605 |
| May 2025 | $47.57 | $54.66 | $46.36 | $54.01 | +14.99% | 65,638,905 |
| Apr 2025 | $47.38 | $48.94 | $39.30 | $46.97 | -0.38% | 65,311,976 |
| Mar 2025 | $57.69 | $57.72 | $46.09 | $47.15 | -17.64% | 59,763,978 |
| Feb 2025 | $56.47 | $63.00 | $55.96 | $57.25 | -0.87% | 55,679,690 |
| Jan 2025 | $54.75 | $59.02 | $50.06 | $57.75 | +6.26% | 75,066,370 |
| Dec 2024 | $56.13 | $59.80 | $52.89 | $54.35 | -3.27% | 59,038,953 |
| Nov 2024 | $54.03 | $57.39 | $50.09 | $56.19 | +4.44% | 79,329,025 |
| Oct 2024 | $53.66 | $55.72 | $51.75 | $53.80 | +0.62% | 44,166,128 |
| Sep 2024 | $50.35 | $53.56 | $48.93 | $53.47 | +5.63% | 67,104,793 |
| Aug 2024 | $43.97 | $51.28 | $39.42 | $50.62 | +15.26% | 73,563,287 |
| Jul 2024 | $44.75 | $45.79 | $42.31 | $43.92 | -1.83% | 47,844,354 |
| Jun 2024 | $46.01 | $47.87 | $42.94 | $44.74 | -2.16% | 88,361,211 |
| May 2024 | $45.68 | $49.75 | $44.75 | $45.73 | +0.93% | 91,732,605 |
| Apr 2024 | $45.78 | $48.06 | $43.97 | $45.31 | -2.43% | 66,098,988 |
| Mar 2024 | $49.38 | $49.49 | $45.17 | $46.44 | -6.28% | 83,916,471 |
| Feb 2024 | $57.36 | $61.41 | $48.67 | $49.55 | -13.07% | 92,293,063 |
| Jan 2024 | $54.11 | $59.96 | $51.04 | $57.00 | +4.22% | 45,582,223 |
| Dec 2023 | $53.46 | $56.18 | $53.25 | $54.69 | +2.13% | 43,034,542 |
| Nov 2023 | $44.56 | $54.02 | $43.67 | $53.55 | +19.77% | 66,426,060 |
| Oct 2023 | $46.68 | $49.90 | $43.29 | $44.71 | -4.32% | 34,959,987 |
| Sep 2023 | $48.71 | $48.96 | $45.46 | $46.73 | -3.05% | 47,150,426 |
| Aug 2023 | $54.50 | $55.56 | $45.27 | $48.20 | -11.87% | 64,350,569 |
| Jul 2023 | $51.55 | $55.87 | $50.30 | $54.69 | +6.26% | 47,736,090 |
| Jun 2023 | $50.53 | $52.99 | $49.85 | $51.47 | +0.94% | 64,698,228 |
| May 2023 | $42.00 | $51.25 | $40.57 | $50.99 | +20.60% | 77,858,964 |
| Apr 2023 | $41.92 | $43.43 | $40.27 | $42.28 | -0.05% | 37,114,717 |
| Mar 2023 | $42.48 | $43.65 | $37.21 | $42.30 | -0.54% | 47,639,229 |
| Feb 2023 | $43.21 | $48.00 | $41.90 | $42.53 | +10.67% | 85,792,098 |
| Jan 2023 | $39.33 | $39.64 | $35.39 | $38.43 | +0.34% | 37,976,513 |
| Dec 2022 | $38.93 | $41.15 | $35.46 | $38.30 | -1.16% | 36,009,638 |
| Nov 2022 | $35.83 | $39.92 | $31.54 | $38.75 | +9.96% | 50,733,877 |
| Oct 2022 | $35.17 | $38.64 | $32.09 | $35.24 | +1.24% | 45,389,304 |
| Sep 2022 | $37.62 | $41.67 | $32.43 | $34.81 | -8.83% | 100,380,106 |
| Aug 2022 | $36.98 | $44.09 | $36.03 | $38.18 | +1.46% | 44,021,008 |
| Jul 2022 | $39.45 | $42.87 | $35.27 | $37.63 | -4.59% | 43,782,242 |
| Jun 2022 | $38.03 | $44.40 | $37.08 | $39.44 | +4.70% | 58,465,591 |
| May 2022 | $38.10 | $41.39 | $29.41 | $37.67 | -1.80% | 101,804,414 |
| Apr 2022 | $47.00 | $49.22 | $38.19 | $38.36 | -18.56% | 52,131,562 |
| Mar 2022 | $44.51 | $49.55 | $37.66 | $47.10 | +6.03% | 60,312,492 |
| Feb 2022 | $55.00 | $56.98 | $38.99 | $44.42 | -19.03% | 71,276,463 |
| Jan 2022 | $60.63 | $61.17 | $45.56 | $54.86 | -9.10% | 59,471,861 |
| Dec 2021 | $63.52 | $65.42 | $55.12 | $60.35 | -3.98% | 45,662,155 |
| Nov 2021 | $75.25 | $78.99 | $61.05 | $62.85 | -16.20% | 46,324,174 |
| Oct 2021 | $71.48 | $80.13 | $68.23 | $75.00 | +5.68% | 35,698,799 |
| Sep 2021 | $69.00 | $74.34 | $67.85 | $70.97 | +3.26% | 25,079,127 |
| Aug 2021 | $64.11 | $68.81 | $60.82 | $68.73 | +7.61% | 32,707,431 |
| Jul 2021 | $58.21 | $64.65 | $57.00 | $63.87 | +9.33% | 26,840,159 |
| Jun 2021 | $51.73 | $60.87 | $49.84 | $58.42 | +12.91% | 30,491,445 |
| May 2021 | $52.30 | $53.05 | $42.00 | $51.74 | -0.58% | 33,072,505 |
| Apr 2021 | $49.28 | $56.14 | $49.01 | $52.04 | +7.88% | 25,643,550 |
| Mar 2021 | $50.71 | $56.94 | $45.51 | $48.24 | -3.05% | 52,383,449 |
| Feb 2021 | $42.00 | $56.77 | $41.39 | $49.76 | +19.87% | 58,883,327 |
| Jan 2021 | $43.58 | $48.20 | $39.12 | $41.51 | -4.07% | 44,119,678 |
| Dec 2020 | $37.82 | $45.07 | $36.88 | $43.27 | +13.81% | 48,683,214 |
| Nov 2020 | $35.82 | $39.39 | $33.83 | $38.02 | +7.67% | 56,671,391 |
| Oct 2020 | $41.83 | $45.18 | $34.69 | $35.31 | -13.92% | 57,379,113 |
| Sep 2020 | $44.91 | $48.85 | $37.59 | $41.02 | -7.26% | 56,842,020 |
| Aug 2020 | $40.72 | $44.40 | $35.42 | $44.23 | +5.74% | 79,183,613 |
| Jul 2020 | $40.61 | $44.65 | $37.27 | $41.83 | +3.03% | 51,506,614 |
| Jun 2020 | $37.98 | $44.16 | $34.61 | $40.60 | +5.54% | 88,668,829 |
| May 2020 | $29.17 | $39.10 | $26.92 | $38.47 | +28.88% | 56,800,628 |
| Apr 2020 | $22.72 | $30.81 | $19.95 | $29.85 | +25.21% | 35,350,277 |
| Mar 2020 | $32.50 | $33.77 | $17.10 | $23.84 | -26.19% | 59,894,585 |
| Feb 2020 | $29.55 | $37.07 | $29.40 | $32.30 | +3.16% | 56,357,492 |
| Jan 2020 | $25.57 | $32.95 | $25.43 | $31.31 | +23.75% | 41,909,615 |
| Dec 2019 | $26.88 | $27.19 | $23.45 | $25.30 | -4.78% | 41,304,735 |
| Nov 2019 | $20.61 | $27.13 | $18.76 | $26.57 | +31.34% | 13,539,822 |
| Oct 2019 | $18.50 | $24.00 | $17.05 | $20.23 | +8.36% | 18,284,464 |
| Sep 2019 | $22.50 | $25.30 | $18.52 | $18.67 | -18.76% | 26,723,313 |
| Aug 2019 | $25.50 | $27.48 | $20.46 | $22.98 | +94.25% | 57,010,667 |
| Jun 2010 | $11.03 | $12.00 | $10.70 | $11.83 | +5.72% | 26,804,304 |
| May 2010 | $12.00 | $12.05 | $10.57 | $11.19 | -6.67% | 54,952,948 |
| Apr 2010 | $13.54 | $13.81 | $11.81 | $11.99 | -11.19% | 26,255,362 |
| Mar 2010 | $12.85 | $13.65 | $12.77 | $13.50 | +4.81% | 28,992,182 |
| Feb 2010 | $13.06 | $13.21 | $12.43 | $12.88 | +0.08% | 25,719,144 |
| Jan 2010 | $15.07 | $15.26 | $12.85 | $12.87 | -12.45% | 23,079,946 |
| Dec 2009 | $15.14 | $15.77 | $14.30 | $14.70 | -1.01% | 22,312,505 |
| Nov 2009 | $13.75 | $14.89 | $13.38 | $14.85 | +9.68% | 20,797,465 |
| Oct 2009 | $13.55 | $14.64 | $13.19 | $13.54 | -0.88% | 29,128,361 |
| Sep 2009 | $13.17 | $14.13 | $12.85 | $13.66 | +2.55% | 23,231,075 |
| Aug 2009 | $12.73 | $13.60 | $12.33 | $13.32 | +4.14% | 22,042,030 |
| Jul 2009 | $12.00 | $12.85 | $11.04 | $12.79 | +8.39% | 31,633,326 |
| Jun 2009 | $11.67 | $11.90 | $10.81 | $11.80 | +3.06% | 31,627,359 |
| May 2009 | $11.00 | $11.56 | $10.71 | $11.45 | +5.24% | 29,715,930 |
| Apr 2009 | $12.43 | $13.10 | $10.83 | $10.88 | -11.90% | 34,716,840 |
| Mar 2009 | $12.02 | $13.12 | $11.29 | $12.35 | +3.00% | 35,900,340 |
| Feb 2009 | $11.95 | $13.20 | $11.29 | $11.99 | -0.42% | 31,371,216 |
| Jan 2009 | $15.00 | $15.60 | $11.99 | $12.04 | -21.31% | 35,081,128 |
| Dec 2008 | $13.45 | $16.16 | $12.83 | $15.30 | +11.35% | 36,903,066 |
| Nov 2008 | $14.64 | $15.35 | $12.47 | $13.74 | -7.47% | 34,714,538 |
| Oct 2008 | $15.46 | $16.18 | $11.69 | $14.85 | -2.50% | 55,722,623 |
| Sep 2008 | $16.81 | $16.86 | $14.12 | $15.23 | -7.53% | 26,191,201 |
| Aug 2008 | $17.37 | $17.58 | $15.73 | $16.47 | -4.58% | 16,689,022 |
| Jul 2008 | $16.65 | $17.88 | $16.45 | $17.26 | +5.44% | 30,521,225 |
| Jun 2008 | $16.63 | $16.68 | $15.53 | $16.37 | -2.03% | 25,776,575 |
| May 2008 | $17.90 | $18.48 | $16.62 | $16.71 | -6.39% | 39,391,577 |
| Apr 2008 | $16.83 | $18.11 | $16.74 | $17.85 | +7.66% | 20,442,166 |
| Mar 2008 | $19.01 | $19.06 | $16.11 | $16.58 | -12.23% | 27,476,753 |
| Feb 2008 | $20.18 | $20.22 | $18.48 | $18.89 | -7.90% | 24,417,665 |
| Jan 2008 | $21.89 | $23.05 | $18.69 | $20.51 | -5.35% | 41,283,986 |
| Dec 2007 | $22.20 | $22.69 | $21.42 | $21.67 | -1.72% | 21,065,394 |
| Nov 2007 | $20.25 | $22.71 | $20.02 | $22.05 | +7.35% | 23,292,891 |
| Oct 2007 | $19.62 | $20.61 | $18.70 | $20.54 | +4.64% | 13,035,031 |
| Sep 2007 | $18.49 | $19.68 | $18.35 | $19.63 | +5.54% | 12,512,400 |
| Aug 2007 | $17.15 | $18.72 | $16.98 | $18.60 | +8.27% | 30,455,533 |
| Jul 2007 | $18.60 | $18.85 | $17.03 | $17.18 | -6.68% | 19,260,300 |
| Jun 2007 | $19.11 | $19.30 | $17.93 | $18.41 | -0.70% | 20,800,100 |
| May 2007 | $18.10 | $18.67 | $16.82 | $18.54 | +0.98% | 23,450,116 |
| Apr 2007 | $17.01 | $18.41 | $16.89 | $18.36 | +11.07% | 17,546,890 |
| Mar 2007 | $17.17 | $17.28 | $16.06 | $16.53 | -7.96% | 21,492,080 |
| Feb 2007 | $17.40 | $18.49 | $17.37 | $17.96 | +1.99% | 20,930,924 |
| Jan 2007 | $18.38 | $19.21 | $17.35 | $17.61 | -3.24% | 20,750,300 |
| Dec 2006 | $17.69 | $18.43 | $17.45 | $18.20 | +2.25% | 12,853,100 |
| Nov 2006 | $17.41 | $17.95 | $16.80 | $17.80 | +2.30% | 13,439,600 |
| Oct 2006 | $15.78 | $17.41 | $15.51 | $17.40 | +9.64% | 12,682,600 |
| Sep 2006 | $14.58 | $15.95 | $14.17 | $15.87 | +8.40% | 12,339,400 |
| Aug 2006 | $15.39 | $15.83 | $13.58 | $14.64 | -5.67% | 16,342,100 |
| Jul 2006 | $16.14 | $16.23 | $14.97 | $15.52 | -3.24% | 10,716,800 |
| Jun 2006 | $16.36 | $16.85 | $15.37 | $16.04 | -1.29% | 13,283,900 |
| May 2006 | $17.37 | $17.69 | $15.65 | $16.25 | -9.77% | 16,284,000 |
| Apr 2006 | $16.83 | $18.18 | $16.20 | $18.01 | +7.07% | 20,107,000 |
| Mar 2006 | $16.07 | $17.13 | $16.00 | $16.82 | +6.52% | 18,185,100 |
| Feb 2006 | $15.65 | $16.38 | $15.36 | $15.79 | -0.38% | 13,637,200 |
| Jan 2006 | $16.86 | $17.50 | $15.68 | $15.85 | – | 27,436,800 |
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% |