NasdaqGS - Delayed Quote USD

Datadog, Inc. (DDOG)

131.45 +6.20 (+4.95%)
At close: April 26 at 4:00 PM EDT
130.92 -0.53 (-0.40%)
After hours: April 26 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 131.34 132.90 128.11 131.45 131.45 5,044,200
Apr 25, 2024 123.55 126.53 122.59 125.25 125.25 2,950,800
Apr 24, 2024 126.69 130.38 125.57 127.07 127.07 3,283,700
Apr 23, 2024 125.50 131.48 123.75 126.44 126.44 5,101,200
Apr 22, 2024 120.48 122.49 118.46 122.07 122.07 2,971,400
Apr 19, 2024 124.83 125.67 119.90 120.09 120.09 3,583,000
Apr 18, 2024 123.90 126.77 122.40 125.02 125.02 2,595,600
Apr 17, 2024 127.23 128.09 123.44 123.55 123.55 3,477,100
Apr 16, 2024 125.94 128.29 124.85 126.95 126.95 3,016,900
Apr 15, 2024 127.91 130.22 125.38 125.82 125.82 3,846,300
Apr 12, 2024 129.09 131.58 127.45 127.51 127.51 3,649,600
Apr 11, 2024 127.79 131.33 127.00 130.80 130.80 5,160,800
Apr 10, 2024 121.50 125.98 121.40 125.82 125.82 3,279,800
Apr 9, 2024 127.20 128.50 124.38 125.44 125.44 1,913,800
Apr 8, 2024 125.34 125.98 122.84 125.76 125.76 1,475,400
Apr 5, 2024 121.04 125.73 119.80 124.40 124.40 2,527,700
Apr 4, 2024 122.59 125.56 120.56 120.72 120.72 2,736,500
Apr 3, 2024 123.83 125.47 121.46 121.51 121.51 2,742,000
Apr 2, 2024 120.49 124.55 118.74 124.39 124.39 2,680,300
Apr 1, 2024 123.86 124.32 121.56 123.15 123.15 2,187,800
Mar 28, 2024 123.16 125.36 122.15 123.60 123.60 1,887,200
Mar 27, 2024 125.31 125.96 122.33 123.51 123.51 2,281,800
Mar 26, 2024 123.57 124.29 122.37 123.45 123.45 2,132,900
Mar 25, 2024 122.23 123.29 121.00 122.66 122.66 1,140,900
Mar 22, 2024 122.65 123.40 121.17 123.02 123.02 1,503,800
Mar 21, 2024 125.01 127.46 122.38 122.86 122.86 2,096,300
Mar 20, 2024 122.64 124.08 121.23 123.44 123.44 2,929,600
Mar 19, 2024 119.44 121.91 118.75 121.81 121.81 2,699,000
Mar 18, 2024 121.53 122.85 120.56 120.87 120.87 2,068,700
Mar 15, 2024 122.96 123.50 119.79 120.42 120.42 4,325,700
Mar 14, 2024 122.63 123.85 120.09 122.65 122.65 2,720,700
Mar 13, 2024 122.47 125.42 121.52 123.59 123.59 3,302,700
Mar 12, 2024 121.70 123.07 119.92 122.99 122.99 3,067,100
Mar 11, 2024 120.15 122.35 118.40 121.45 121.45 3,695,700
Mar 8, 2024 122.00 125.70 120.78 121.31 121.31 3,724,700
Mar 7, 2024 125.00 125.00 121.52 122.89 122.89 3,884,600
Mar 6, 2024 126.75 127.00 122.19 124.59 124.59 4,474,600
Mar 5, 2024 129.09 129.25 122.03 123.53 123.53 6,143,600
Mar 4, 2024 129.39 131.87 126.40 130.67 130.67 5,378,200
Mar 1, 2024 131.75 131.94 129.20 130.22 130.22 3,469,000
Feb 29, 2024 130.47 134.30 129.41 131.46 131.46 5,176,400
Feb 28, 2024 129.79 132.05 128.83 130.47 130.47 2,108,100
Feb 27, 2024 130.86 132.18 129.90 130.95 130.95 1,963,200
Feb 26, 2024 130.00 131.50 128.78 129.35 129.35 2,323,900
Feb 23, 2024 131.77 132.78 129.13 129.51 129.51 3,498,400
Feb 22, 2024 130.20 132.52 129.76 131.12 131.12 4,298,600
Feb 21, 2024 124.81 126.65 123.43 125.84 125.84 3,501,300
Feb 20, 2024 128.00 129.05 125.10 127.66 127.66 3,732,100
Feb 16, 2024 131.98 132.48 128.44 129.74 129.74 4,976,100
Feb 15, 2024 136.36 137.45 131.32 131.84 131.84 6,140,200
Feb 14, 2024 134.79 137.93 133.41 136.15 136.15 8,112,800
Feb 13, 2024 126.50 138.61 123.50 131.68 131.68 15,677,800
Feb 12, 2024 135.13 137.10 133.31 134.85 134.85 9,412,800
Feb 9, 2024 135.81 137.85 134.68 134.91 134.91 6,683,400
Feb 8, 2024 128.08 133.24 127.87 131.45 131.45 4,361,300
Feb 7, 2024 131.30 132.87 130.16 130.62 130.62 3,696,300
Feb 6, 2024 132.08 132.78 126.85 129.18 129.18 3,693,800
Feb 5, 2024 135.14 137.93 129.80 131.14 131.14 4,089,800
Feb 2, 2024 132.01 135.22 130.25 134.31 134.31 7,691,900
Feb 1, 2024 125.67 127.55 123.87 126.90 126.90 3,222,400
Jan 31, 2024 123.29 127.32 122.55 124.44 124.44 3,983,600
Jan 30, 2024 128.36 129.06 125.51 126.83 126.83 3,371,500
Jan 29, 2024 124.78 128.94 124.59 128.87 128.87 3,609,600
Jan 26, 2024 121.46 124.92 120.59 123.95 123.95 4,501,600
Jan 25, 2024 123.61 123.69 119.34 122.19 122.19 9,432,000
Jan 24, 2024 130.49 130.49 122.22 122.58 122.58 10,499,800
Jan 23, 2024 133.00 133.15 128.56 129.01 129.01 5,797,500
Jan 22, 2024 133.40 136.07 131.79 132.98 132.98 4,908,000
Jan 19, 2024 128.05 130.50 126.62 130.31 130.31 3,929,200
Jan 18, 2024 128.21 128.64 123.92 126.92 126.92 4,072,000
Jan 17, 2024 122.81 126.07 120.28 126.03 126.03 6,172,400
Jan 16, 2024 122.76 124.89 121.96 123.79 123.79 3,105,600
Jan 12, 2024 121.00 123.09 120.01 123.00 123.00 3,664,200
Jan 11, 2024 121.46 121.86 118.43 120.88 120.88 3,001,600
Jan 10, 2024 121.75 122.00 118.43 120.19 120.19 4,219,600
Jan 9, 2024 118.46 121.74 118.28 121.18 121.18 2,560,100
Jan 8, 2024 116.61 119.84 116.61 119.25 119.25 3,002,400
Jan 5, 2024 113.02 117.04 112.99 115.99 115.99 4,539,100
Jan 4, 2024 111.64 113.86 110.69 113.02 113.02 3,675,300
Jan 3, 2024 113.76 114.23 111.27 112.42 112.42 3,666,000
Jan 2, 2024 119.22 119.22 114.28 115.08 115.08 4,431,200
Dec 29, 2023 123.00 123.72 120.89 121.38 121.38 2,193,300
Dec 28, 2023 124.00 124.48 122.82 123.28 123.28 1,506,200
Dec 27, 2023 124.00 124.16 122.61 123.60 123.60 1,400,300
Dec 26, 2023 122.85 123.82 122.25 123.56 123.56 1,142,800
Dec 22, 2023 123.21 123.46 121.21 122.49 122.49 2,201,500
Dec 21, 2023 122.75 123.13 120.66 122.48 122.48 2,426,900
Dec 20, 2023 121.67 123.49 120.16 120.62 120.62 2,606,800
Dec 19, 2023 124.45 124.69 121.58 122.41 122.41 2,753,100
Dec 18, 2023 122.44 124.15 121.69 123.27 123.27 2,550,900
Dec 15, 2023 121.59 123.82 120.72 122.60 122.60 6,433,300
Dec 14, 2023 119.01 120.96 117.68 120.65 120.65 5,620,800
Dec 13, 2023 114.72 117.46 113.50 117.23 117.23 4,162,600
Dec 12, 2023 113.46 115.50 112.59 114.66 114.66 1,939,500
Dec 11, 2023 114.82 115.90 114.10 114.73 114.73 2,689,400
Dec 8, 2023 113.28 114.39 112.25 113.83 113.83 3,126,200
Dec 7, 2023 117.08 117.48 114.35 115.00 115.00 2,870,500
Dec 6, 2023 118.00 118.95 114.23 114.31 114.31 4,064,500
Dec 5, 2023 117.72 118.80 115.86 118.07 118.07 2,703,800
Dec 4, 2023 117.40 118.40 115.29 118.18 118.18 4,501,500
Dec 1, 2023 117.29 118.77 116.08 118.62 118.62 3,584,300
Nov 30, 2023 118.19 120.26 115.51 116.57 116.57 4,798,200
Nov 29, 2023 115.18 117.72 115.00 116.65 116.65 4,193,700
Nov 28, 2023 112.26 114.84 112.15 114.24 114.24 3,620,600
Nov 27, 2023 112.64 114.16 111.57 111.92 111.92 2,878,900
Nov 24, 2023 112.14 113.12 111.16 112.87 112.87 1,304,800
Nov 22, 2023 112.94 113.57 110.72 112.13 112.13 2,506,400
Nov 21, 2023 109.72 112.18 108.62 111.93 111.93 3,508,600
Nov 20, 2023 109.52 112.19 109.13 111.77 111.77 4,091,400
Nov 17, 2023 109.07 110.00 108.74 109.54 109.54 2,294,600
Nov 16, 2023 109.19 110.69 108.26 109.12 109.12 2,477,600
Nov 15, 2023 109.99 112.11 109.10 109.44 109.44 5,196,800
Nov 14, 2023 106.59 109.19 104.40 109.02 109.02 5,824,800
Nov 13, 2023 103.49 105.86 102.74 104.25 104.25 4,727,100
Nov 10, 2023 99.85 103.85 99.51 103.65 103.65 5,086,400
Nov 9, 2023 100.49 102.48 99.60 100.23 100.23 6,947,700
Nov 8, 2023 101.70 103.96 99.21 99.99 99.99 8,377,600
Nov 7, 2023 98.99 104.43 96.17 102.20 102.20 29,134,800
Nov 6, 2023 82.83 82.87 79.07 79.55 79.55 9,905,400
Nov 3, 2023 79.47 83.05 79.00 82.04 82.04 5,742,300
Nov 2, 2023 81.80 83.57 77.81 79.24 79.24 6,804,200
Nov 1, 2023 82.02 82.20 78.66 80.10 80.10 5,032,900
Oct 31, 2023 80.78 82.51 79.54 81.47 81.47 3,289,200
Oct 30, 2023 81.16 81.57 79.37 80.41 80.41 4,016,200
Oct 27, 2023 81.80 82.44 80.46 81.68 81.68 3,633,800
Oct 26, 2023 82.03 83.72 79.41 80.72 80.72 5,160,800
Oct 25, 2023 86.10 86.65 81.56 81.59 81.59 4,427,000
Oct 24, 2023 86.27 88.63 86.10 87.86 87.86 3,660,000
Oct 23, 2023 84.85 86.09 83.85 85.68 85.68 3,016,600
Oct 20, 2023 87.84 89.10 84.91 86.08 86.08 3,767,200
Oct 19, 2023 88.57 89.52 87.12 87.75 87.75 3,383,500
Oct 18, 2023 89.74 90.90 88.21 88.29 88.29 2,755,500
Oct 17, 2023 88.48 91.47 87.73 90.41 90.41 2,495,500
Oct 16, 2023 88.35 91.72 87.85 90.52 90.52 2,965,100
Oct 13, 2023 88.66 88.94 86.70 88.06 88.06 2,887,400
Oct 12, 2023 89.41 90.37 87.14 87.98 87.98 3,124,800
Oct 11, 2023 92.37 92.69 88.50 89.44 89.44 4,182,500
Oct 10, 2023 90.73 93.65 90.51 91.63 91.63 4,392,800
Oct 9, 2023 89.26 91.64 89.05 90.73 90.73 6,148,300
Oct 6, 2023 87.58 94.80 87.50 94.43 94.43 4,428,500
Oct 5, 2023 88.75 89.71 88.26 89.54 89.54 3,625,200
Oct 4, 2023 86.84 88.74 86.55 88.53 88.53 3,254,900
Oct 3, 2023 90.62 91.30 86.41 86.97 86.97 3,573,900
Oct 2, 2023 92.54 93.35 90.83 91.84 91.84 2,538,000
Sep 29, 2023 91.84 93.22 90.95 91.09 91.09 3,797,600
Sep 28, 2023 86.90 90.11 85.29 88.96 88.96 4,128,700
Sep 27, 2023 87.06 88.36 86.66 87.83 87.83 2,256,000
Sep 26, 2023 87.93 88.75 86.25 86.57 86.57 2,835,400
Sep 25, 2023 87.84 88.88 87.40 88.84 88.84 1,666,000
Sep 22, 2023 89.10 89.72 87.26 88.76 88.76 2,487,600
Sep 21, 2023 91.00 91.34 88.13 88.42 88.42 4,259,200
Sep 20, 2023 92.89 94.81 91.98 92.05 92.05 2,935,900
Sep 19, 2023 94.00 94.05 91.72 92.89 92.89 2,117,100
Sep 18, 2023 93.80 95.49 93.25 94.50 94.50 1,860,200
Sep 15, 2023 95.96 96.61 93.51 94.55 94.55 8,094,300
Sep 14, 2023 98.03 98.71 96.46 97.51 97.51 1,932,100
Sep 13, 2023 98.05 99.40 97.33 97.48 97.48 2,226,800
Sep 12, 2023 99.92 101.16 98.17 98.22 98.22 2,843,200
Sep 11, 2023 98.19 102.00 97.85 101.88 101.88 4,035,100
Sep 8, 2023 96.65 99.10 96.08 97.66 97.66 3,620,000
Sep 7, 2023 95.67 96.98 94.64 96.68 96.68 2,473,600
Sep 6, 2023 97.16 98.30 95.64 97.66 97.66 3,263,000
Sep 5, 2023 95.60 98.02 95.17 98.00 98.00 3,334,900
Sep 1, 2023 97.73 98.84 96.92 97.73 97.73 3,247,300
Aug 31, 2023 94.66 98.14 94.66 96.48 96.48 4,390,100
Aug 30, 2023 92.71 94.20 91.85 94.16 94.16 3,966,400
Aug 29, 2023 92.31 95.05 91.94 93.81 93.81 2,345,400
Aug 28, 2023 93.25 93.43 91.48 92.54 92.54 2,289,900
Aug 25, 2023 91.70 94.00 91.13 92.60 92.60 2,761,500
Aug 24, 2023 97.35 97.35 91.37 91.85 91.85 3,788,100
Aug 23, 2023 93.69 95.98 92.26 95.44 95.44 3,048,700
Aug 22, 2023 95.47 95.87 92.67 93.69 93.69 3,214,300
Aug 21, 2023 94.99 96.48 94.23 94.69 94.69 4,747,600
Aug 18, 2023 89.40 94.25 89.04 93.63 93.63 5,407,000
Aug 17, 2023 90.05 91.00 89.42 90.29 90.29 4,189,200
Aug 16, 2023 88.86 92.14 88.10 90.60 90.60 5,264,300
Aug 15, 2023 89.37 89.65 87.55 88.52 88.52 3,108,400
Aug 14, 2023 88.09 90.30 87.59 89.78 89.78 3,215,400
Aug 11, 2023 88.73 90.96 88.60 89.44 89.44 3,170,500
Aug 10, 2023 88.83 92.16 88.51 90.72 90.72 7,251,700
Aug 9, 2023 87.95 88.87 84.46 86.76 86.76 8,504,900
Aug 8, 2023 84.38 89.24 83.87 88.04 88.04 26,640,900
Aug 7, 2023 109.22 110.08 104.77 106.30 106.30 7,678,800
Aug 4, 2023 114.79 115.95 107.30 107.53 107.53 6,321,800
Aug 3, 2023 106.22 107.57 105.00 107.10 107.10 4,359,600
Aug 2, 2023 111.81 112.49 105.41 106.83 106.83 6,044,500
Aug 1, 2023 115.00 115.84 113.77 114.95 114.95 2,189,500
Jul 31, 2023 113.43 116.78 113.43 116.72 116.72 4,030,400
Jul 28, 2023 111.11 113.24 109.72 112.19 112.19 2,852,900
Jul 27, 2023 113.15 113.20 108.60 109.46 109.46 3,327,700
Jul 26, 2023 109.58 112.69 107.05 110.64 110.64 5,720,400
Jul 25, 2023 115.79 118.02 114.32 115.30 115.30 6,384,300
Jul 24, 2023 110.22 111.62 109.34 111.49 111.49 2,986,000
Jul 21, 2023 110.87 111.50 108.67 109.87 109.87 6,914,900
Jul 20, 2023 113.00 114.29 109.74 109.90 109.90 3,811,800
Jul 19, 2023 116.00 117.45 113.53 115.22 115.22 4,032,100
Jul 18, 2023 112.67 115.00 111.37 113.82 113.82 3,358,200
Jul 17, 2023 109.41 113.63 109.01 112.77 112.77 3,532,300
Jul 14, 2023 110.00 111.60 107.66 108.53 108.53 3,305,800
Jul 13, 2023 106.50 109.65 106.14 109.19 109.19 3,932,800
Jul 12, 2023 108.21 108.51 104.66 105.44 105.44 5,492,500
Jul 11, 2023 102.03 106.08 101.06 104.98 104.98 5,187,400
Jul 10, 2023 97.65 102.49 96.59 101.45 101.45 4,050,100
Jul 7, 2023 97.50 101.50 97.47 98.02 98.02 4,972,200
Jul 6, 2023 96.58 97.24 95.31 97.08 97.08 2,111,600
Jul 5, 2023 97.20 98.97 95.84 98.28 98.28 3,039,600
Jul 3, 2023 98.10 99.83 97.37 98.29 98.29 1,586,700
Jun 30, 2023 97.92 100.44 97.21 98.38 98.38 3,302,400
Jun 29, 2023 97.96 98.50 95.01 96.45 96.45 2,717,400
Jun 28, 2023 95.69 100.58 95.63 98.15 98.15 5,266,700
Jun 27, 2023 94.06 96.13 92.70 95.69 95.69 2,570,300
Jun 26, 2023 93.10 96.32 92.75 93.34 93.34 2,825,700
Jun 23, 2023 93.00 95.11 92.33 93.67 93.67 2,920,800
Jun 22, 2023 91.66 96.15 90.88 94.50 94.50 4,383,200
Jun 21, 2023 96.32 97.10 91.85 91.94 91.94 5,481,200
Jun 20, 2023 95.60 97.98 95.30 96.68 96.68 3,210,700
Jun 16, 2023 98.63 98.80 95.27 95.75 95.75 4,529,300
Jun 15, 2023 95.26 99.13 95.19 98.19 98.19 3,717,300
Jun 14, 2023 97.23 98.21 95.37 96.28 96.28 3,305,900
Jun 13, 2023 99.74 100.30 96.55 97.75 97.75 2,700,400
Jun 12, 2023 95.08 97.74 94.75 97.70 97.70 2,859,500
Jun 9, 2023 97.03 98.73 94.91 95.63 95.63 4,057,400
Jun 8, 2023 92.73 96.13 92.08 96.02 96.02 3,861,600
Jun 7, 2023 101.68 102.65 93.31 93.59 93.59 7,638,000
Jun 6, 2023 100.06 103.12 99.97 101.85 101.85 4,747,800
Jun 5, 2023 97.63 100.57 96.06 100.35 100.35 4,180,500
Jun 2, 2023 99.99 103.80 98.73 98.77 98.77 7,891,000
Jun 1, 2023 93.00 96.08 91.66 94.99 94.99 4,204,600
May 31, 2023 93.09 95.62 92.54 94.91 94.91 4,830,000
May 30, 2023 94.93 95.34 92.43 93.69 93.69 3,435,400
May 26, 2023 92.88 95.76 92.52 93.16 93.16 3,922,200
May 25, 2023 94.85 97.40 91.35 92.41 92.41 5,408,800
May 24, 2023 92.73 94.43 91.80 93.44 93.44 3,465,800
May 23, 2023 92.99 94.79 92.80 93.07 93.07 3,398,500
May 22, 2023 92.20 94.19 91.13 93.87 93.87 3,807,200
May 19, 2023 93.68 94.37 91.00 92.09 92.09 5,624,500
May 18, 2023 91.26 94.79 91.26 94.54 94.54 5,672,600
May 17, 2023 88.50 91.66 88.28 91.28 91.28 5,085,900
May 16, 2023 87.88 88.67 87.35 88.07 88.07 4,394,900
May 15, 2023 87.93 89.75 87.33 88.50 88.50 6,413,400
May 12, 2023 85.98 88.35 85.70 87.25 87.25 6,540,200
May 11, 2023 86.45 86.87 85.37 86.65 86.65 5,051,400
May 10, 2023 82.42 86.79 81.80 86.00 86.00 11,311,700
May 9, 2023 78.17 81.46 77.95 79.59 79.59 5,418,800
May 8, 2023 76.81 78.86 75.02 78.54 78.54 5,361,900
May 5, 2023 75.81 79.23 75.30 76.57 76.57 8,547,200
May 4, 2023 70.43 77.07 70.00 75.40 75.40 15,351,900
May 3, 2023 63.67 67.41 63.00 65.84 65.84 7,780,100
May 2, 2023 65.00 65.87 63.93 64.04 64.04 3,667,300
May 1, 2023 66.78 66.78 65.17 65.40 65.40 4,913,200
Apr 28, 2023 68.64 68.97 65.90 67.38 67.38 6,430,100
Apr 27, 2023 71.16 71.35 69.05 70.21 70.21 6,044,500

Related Tickers

SNOW Snowflake Inc.
158.13
+3.69%
 
TEAM Atlassian Corporation
179.45
-9.56%
 
NOW ServiceNow, Inc.
723.55
+1.02%
 
TTD The Trade Desk, Inc.
84.73
+1.67%
 
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
 
SHOP Shopify Inc.
71.33
+1.11%
 
CRM Salesforce, Inc.
274.29
+0.42%
 
UBER Uber Technologies, Inc.
69.05
-0.38%
 
HUBS HubSpot, Inc.
631.13
-0.78%
 
MTTR Matterport, Inc.
4.7200
+0.85%