Dynatrace, Inc.
DTNYSETechnology● Active
$41.92
$-0.27(-0.64%)
Market Cap$12.2B
P/E Ratio—
52W High$57.55
52W Low$31.635
Dynatrace, Inc.（DT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$80.13
Oct 25, 2021
-47.7% from here
5-Year Low5Y
$29.41
May 12, 2022
+42.5% from low
IPO Priceadj.
$23.85
Aug 1, 2019
+75.8% since IPO
1 Year Ago
$54.21
Jun 9, 2025
-22.7% in 1Y
5 Years Ago
$53.99
Jun 8, 2021
-22.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $42.11 | $42.12 | $41.53 | $41.59 | $41.59 | 2.6M | -1.22% |
| Jun 5, 2026 | $43.30 | $43.77 | $41.91 | $42.19 | $42.19 | 4.7M | -2.56% |
| Jun 4, 2026 | $44.18 | $44.34 | $43.19 | $43.25 | $43.25 | 3.5M | -2.11% |
| Jun 3, 2026 | $44.55 | $44.55 | $42.94 | $43.44 | $43.44 | 5.5M | -2.49% |
| Jun 2, 2026 | $42.87 | $44.99 | $42.66 | $44.97 | $44.97 | 6.0M | +4.90% |
| Jun 1, 2026 | $43.53 | $44.84 | $42.54 | $44.47 | $44.47 | 6.6M | +2.16% |
| May 29, 2026 | $40.95 | $43.00 | $40.82 | $42.59 | $42.59 | 7.1M | +4.00% |
| May 28, 2026 | $40.43 | $40.80 | $39.17 | $40.51 | $40.51 | 4.7M | +0.20% |
| May 27, 2026 | $40.07 | $40.52 | $38.74 | $38.91 | $38.91 | 3.8M | -2.89% |
| May 26, 2026 | $41.09 | $41.17 | $39.99 | $40.60 | $40.60 | 4.5M | -1.19% |
| May 22, 2026 | $39.53 | $41.35 | $39.31 | $41.21 | $41.21 | 4.5M | +4.25% |
| May 21, 2026 | $39.46 | $39.67 | $38.75 | $39.15 | $39.15 | 4.2M | -0.79% |
| May 20, 2026 | $39.10 | $39.92 | $38.84 | $39.87 | $39.87 | 5.4M | +1.97% |
| May 19, 2026 | $40.89 | $41.36 | $39.78 | $39.96 | $39.96 | 6.6M | -2.27% |
| May 18, 2026 | $38.19 | $40.14 | $37.91 | $39.85 | $39.85 | 7.3M | +4.35% |
| May 15, 2026 | $37.05 | $38.67 | $36.42 | $38.36 | $38.36 | 8.6M | +3.54% |
| May 14, 2026 | $34.80 | $37.28 | $34.73 | $37.12 | $37.12 | 11.0M | +6.67% |
| May 13, 2026 | $33.52 | $35.85 | $32.75 | $34.73 | $34.73 | 20.8M | +3.61% |
| May 12, 2026 | $40.00 | $40.14 | $38.66 | $39.21 | $39.21 | 10.6M | -1.97% |
| May 11, 2026 | $40.35 | $40.94 | $39.91 | $40.23 | $40.23 | 5.6M | -0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DT
Jan 1 → Dec 31 · 6 years2026-4.0%$43.33 → $41.59
-4.0%
2025-20.8%$54.75 → $43.34
-20.8%
2024+0.4%$54.11 → $54.35
+0.4%
2023+39.1%$39.33 → $54.69
+39.1%
2022-36.8%$60.63 → $38.30
-36.8%
2021+11.1%$54.31 → $60.35
+11.1%
Best Year2023 · +39.1%
Worst Year2022 · -36.8%
Positive Years3 / 6
Avg Annual Return-1.8%
6Y Total Return-23.4%
6Y CAGR~-4.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in DT?
If you invested $1,000 in DT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,758
Total Return+75.8%
CAGR~+8.4% / yr
Profit+$758
Based on Aug 1, 2019 · $23.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dynatrace, Inc.（DT）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $41.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DT 历史股价FMP 日线复权 OHLCV