U.S. Markets open in 9 hrs 19 mins

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.61+0.93 (+1.23%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 2020------
Aug 12, 202076.0078.6575.9176.6176.613,849,200
Aug 11, 202075.3178.7675.0075.6875.686,876,400
Aug 10, 202077.6178.9672.6076.3676.367,820,100
Aug 07, 202082.6083.7574.1175.2875.2818,906,500
Aug 06, 202092.7293.3787.3290.0190.018,160,600
Aug 05, 202094.3195.3691.7094.3294.322,899,900
Aug 04, 202095.7696.1592.1394.2294.222,848,100
Aug 03, 202095.8296.6793.6795.6795.674,630,000
Jul 31, 202094.7995.0091.2093.8693.862,430,600
Jul 30, 202089.7994.0789.7992.7692.762,349,400
Jul 29, 202089.2290.8787.2890.1390.131,968,200
Jul 28, 202087.7289.7287.0688.2888.281,311,200
Jul 27, 202086.2088.5885.6887.8387.831,782,500
Jul 24, 202083.4086.7581.5484.8484.842,244,200
Jul 23, 202088.8591.3083.5785.2285.223,378,900
Jul 22, 202090.8892.3688.5389.5089.501,578,500
Jul 21, 202092.7793.0089.3490.7290.724,407,100
Jul 20, 202088.3193.1488.1092.1492.143,425,600
Jul 17, 202085.6087.8685.3187.3087.303,225,000
Jul 16, 202087.6587.9083.3885.3285.323,390,400
Jul 15, 202088.9790.9385.4988.4888.483,155,600
Jul 14, 202087.6090.8383.0088.8988.893,781,100
Jul 13, 202097.7798.6485.6786.6686.665,577,900
Jul 10, 202096.8298.1495.1396.4196.414,141,000
Jul 09, 202097.9998.9993.1796.1096.104,841,200
Jul 08, 202091.8596.8491.0096.1396.133,914,900
Jul 07, 202090.0192.1788.5590.0990.092,898,100
Jul 06, 202091.3592.6088.0288.9688.965,769,400
Jul 02, 202090.5091.0788.3489.5989.594,516,700
Jul 01, 202087.1989.7586.0189.3889.382,447,300
Jun 30, 202084.2987.1783.7786.9586.952,752,200
Jun 29, 202085.0285.2480.0983.7283.724,920,900
Jun 26, 202090.5691.0883.8084.5084.5014,063,100
Jun 25, 202088.1491.5586.6989.6089.603,215,100
Jun 24, 202090.0692.8986.4588.5088.504,140,700
Jun 23, 202090.0093.0087.8989.6989.696,748,400
Jun 22, 202087.6789.6087.0889.0189.014,979,800
Jun 19, 202088.2589.5785.2086.7986.798,109,100
Jun 18, 202083.8887.1182.1286.6586.656,667,700
Jun 17, 202083.3784.9982.2583.0483.044,965,900
Jun 16, 202082.0484.4580.5581.9981.994,655,000
Jun 15, 202078.1583.2077.6381.5281.524,509,000
Jun 12, 202077.9080.6276.2778.0578.053,670,500
Jun 11, 202076.1279.4075.1876.0576.053,803,600
Jun 10, 202075.7279.1875.3278.2678.263,476,800
Jun 09, 202076.3978.4973.5873.7473.744,048,400
Jun 08, 202071.3877.6970.0876.5476.545,918,700
Jun 05, 202069.9572.0868.2170.6670.663,433,700
Jun 04, 202073.1373.7069.4471.7671.765,502,500
Jun 03, 202070.7873.4869.3172.8972.893,133,200
Jun 02, 202069.4972.0967.1870.8170.814,859,500
Jun 01, 202070.6172.1669.2569.4969.495,487,700
May 29, 202068.7671.4767.5071.2771.2712,946,300
May 28, 202064.9070.2064.6067.1367.134,243,400
May 27, 202069.8570.1362.5066.8266.826,837,200
May 26, 202074.5975.0067.5171.0071.005,207,800
May 22, 202070.0574.0070.0073.0473.044,724,400
May 21, 202070.0070.9868.4569.8969.892,329,400
May 20, 202071.0171.7969.2670.7070.703,189,700
May 19, 202067.7571.4267.4670.0670.064,009,400
May 18, 202069.0069.7766.8667.4167.414,062,800
May 15, 202065.0069.2264.9467.1667.166,688,500
May 14, 202066.3867.2562.1265.1965.1913,375,000
May 13, 202066.6472.1564.6169.9969.9913,535,300
May 12, 202061.8770.1261.0568.8668.8624,947,300
May 11, 202052.9957.1852.6055.6955.6910,166,900
May 08, 202051.3352.2449.5851.7351.735,233,400
May 07, 202047.5050.0947.2649.6149.614,849,400
May 06, 202047.0047.2846.0146.5646.562,195,600
May 05, 202046.3347.3446.0146.6046.603,277,100
May 04, 202044.9046.1343.8145.8345.832,499,300
May 01, 202044.0045.4743.1344.9844.982,092,000
Apr 30, 202044.9345.2844.4445.1245.121,734,200
Apr 29, 202043.8545.1443.7444.6544.651,961,200
Apr 28, 202043.5644.2341.8043.6043.602,260,300
Apr 27, 202042.2543.4342.0043.2343.231,619,500
Apr 24, 202040.8942.1040.2341.8141.812,782,000
Apr 23, 202040.0141.0038.6840.1540.151,540,500
Apr 22, 202040.5641.4340.2640.2940.291,886,400
Apr 21, 202041.0341.6838.1440.0040.003,063,300
Apr 20, 202039.9742.5839.9740.9940.992,934,300
Apr 17, 202040.0040.6738.5540.4040.403,180,000
Apr 16, 202039.1039.9238.7239.6439.642,895,800
Apr 15, 202038.5839.3638.0238.7438.742,956,200
Apr 14, 202038.5739.1238.2538.9138.912,725,600
Apr 13, 202037.6938.3537.4237.8737.873,050,700
Apr 09, 202037.0037.4936.3536.9536.952,737,200
Apr 08, 202036.1037.8935.4037.1537.154,113,200
Apr 07, 202037.0037.2435.0135.9035.902,920,700
Apr 06, 202035.4436.4535.1036.2836.282,187,300
Apr 03, 202034.5035.3433.0434.6934.692,626,900
Apr 02, 202034.9035.8733.6234.6034.601,866,000
Apr 01, 202034.8337.0034.3134.8834.882,855,200
Mar 31, 202034.5036.5434.3635.9835.983,221,700
Mar 30, 202035.4535.6533.7534.7534.752,321,400
Mar 27, 202034.2935.2433.1434.5534.552,892,500
Mar 26, 202034.0735.9333.4134.3034.304,155,000
Mar 25, 202034.1136.8933.6033.6933.693,049,100
Mar 24, 202034.0535.3933.7534.4934.493,495,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...