Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.60+0.34 (+0.18%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021180.00184.91178.22181.25181.251,647,700
Nov 24, 2021174.57182.90171.24180.34180.342,900,600
Nov 23, 2021170.61181.25168.08179.42179.426,193,600
Nov 22, 2021193.00193.00178.20180.75180.754,303,000
Nov 19, 2021197.70197.87192.00192.60192.602,445,100
Nov 18, 2021191.39195.05188.01190.60190.602,212,900
Nov 17, 2021193.75199.68189.53190.26190.262,943,200
Nov 16, 2021188.15193.60186.33193.26193.263,230,800
Nov 15, 2021194.59194.67186.32191.00191.002,476,100
Nov 12, 2021190.79194.21189.60193.03193.031,829,900
Nov 11, 2021191.05196.49189.66190.34190.342,425,200
Nov 10, 2021194.00196.51184.82188.80188.803,662,200
Nov 09, 2021195.60197.69190.72196.56196.563,764,100
Nov 08, 2021186.29194.35184.88191.35191.354,420,700
Nov 05, 2021193.89194.00177.48185.51185.518,946,100
Nov 04, 2021163.00168.19161.55166.95166.953,007,800
Nov 03, 2021164.50164.98161.50162.79162.792,002,900
Nov 02, 2021166.03166.44160.65164.88164.881,869,600
Nov 01, 2021167.46169.19162.22165.20165.202,903,900
Oct 29, 2021161.92168.73161.38167.05167.052,731,500
Oct 28, 2021156.18161.19154.36161.00161.001,836,400
Oct 27, 2021163.00164.17155.50157.09157.093,922,800
Oct 26, 2021164.58165.34159.42163.87163.871,937,000
Oct 25, 2021161.98164.15160.58161.58161.582,206,400
Oct 22, 2021160.94162.93158.61162.39162.391,602,000
Oct 21, 2021159.45162.36158.74160.92160.921,328,000
Oct 20, 2021159.43159.86154.75158.85158.852,322,400
Oct 19, 2021158.00160.44156.01157.94157.943,479,800
Oct 18, 2021154.95159.13154.50157.42157.421,727,700
Oct 15, 2021153.72156.16151.24154.48154.482,062,200
Oct 14, 2021157.50159.92152.65153.36153.363,926,500
Oct 13, 2021146.86156.80146.36155.89155.895,675,100
Oct 12, 2021143.99147.25141.55145.59145.592,046,800
Oct 11, 2021139.01144.18138.39141.96141.961,282,400
Oct 08, 2021143.18143.91140.10140.32140.321,360,800
Oct 07, 2021143.56146.05142.07142.10142.101,911,800
Oct 06, 2021140.87146.15140.21143.31143.312,147,400
Oct 05, 2021137.23142.57137.20141.89141.891,643,600
Oct 04, 2021143.59143.59134.63137.10137.102,695,800
Oct 01, 2021142.02145.30140.88144.69144.692,802,700
Sep 30, 2021138.98142.73138.82141.35141.352,229,700
Sep 29, 2021138.82140.47136.55138.14138.141,812,500
Sep 28, 2021138.86139.89135.39137.40137.403,040,700
Sep 27, 2021145.57145.98139.93142.00142.002,687,100
Sep 24, 2021146.30147.94143.59147.32147.321,792,900
Sep 23, 2021150.67150.67146.36147.50147.502,253,400
Sep 22, 2021145.83149.57145.46148.69148.692,894,700
Sep 21, 2021143.32146.25142.11145.38145.383,325,300
Sep 20, 2021138.60143.34137.59142.25142.252,447,000
Sep 17, 2021144.93145.86141.91143.13143.133,391,100
Sep 16, 2021139.19144.63138.87144.14144.142,799,100
Sep 15, 2021137.49139.21136.87139.11139.111,775,800
Sep 14, 2021135.72138.57134.50138.12138.122,423,700
Sep 13, 2021137.28138.22131.39135.23135.233,218,300
Sep 10, 2021141.74142.79136.87137.15137.152,652,500
Sep 09, 2021140.00143.12139.15140.90140.903,502,500
Sep 08, 2021136.03141.14133.03139.57139.574,792,400
Sep 07, 2021138.18138.83135.76137.36137.362,532,000
Sep 03, 2021137.22139.53136.42138.06138.061,936,400
Sep 02, 2021136.63137.35135.18137.09137.092,009,300
Sep 01, 2021138.08139.68135.71135.77135.772,945,000
Aug 31, 2021136.99138.12134.73137.80137.802,120,000
Aug 30, 2021135.61138.47134.21136.63136.632,020,100
Aug 27, 2021131.87136.65131.60134.84134.842,071,500
Aug 26, 2021135.09139.17131.23131.30131.304,116,600
Aug 25, 2021135.45136.78134.29135.63135.632,118,300
Aug 24, 2021133.70137.66133.23135.48135.482,445,500
Aug 23, 2021131.07132.80129.84132.50132.502,664,000
Aug 20, 2021131.71132.87129.04131.15131.152,779,400
Aug 19, 2021131.30137.11129.68132.42132.423,016,400
Aug 18, 2021133.00134.52131.13132.68132.681,844,900
Aug 17, 2021132.63134.19131.04133.00133.001,622,800
Aug 16, 2021135.51136.22129.29133.52133.522,893,900
Aug 13, 2021131.05137.50130.61135.49135.495,582,700
Aug 12, 2021127.40131.13126.91130.28130.284,324,000
Aug 11, 2021125.11128.74122.23128.21128.213,538,700
Aug 10, 2021130.21130.21124.90125.30125.304,207,700
Aug 09, 2021128.68130.56124.49130.00130.004,707,300
Aug 06, 2021129.82133.00128.12131.92131.924,016,800
Aug 05, 2021131.64135.38126.33132.47132.4711,690,300
Aug 04, 2021114.86116.39113.10114.93114.932,689,700
Aug 03, 2021111.63114.92111.18114.68114.682,383,600
Aug 02, 2021110.85113.20109.11111.63111.631,819,800
Jul 30, 2021110.52114.20110.37110.70110.701,808,100
Jul 29, 2021111.06112.92111.00111.23111.23789,800
Jul 28, 2021110.09112.69109.50111.45111.451,716,800
Jul 27, 2021109.99110.91106.57109.62109.621,356,900
Jul 26, 2021110.65110.78108.30109.79109.791,343,200
Jul 23, 2021110.35112.53109.91111.23111.232,525,300
Jul 22, 2021109.24112.38109.02110.20110.201,951,400
Jul 21, 2021107.58108.77106.00108.39108.391,088,500
Jul 20, 2021105.67108.89103.43107.52107.521,392,100
Jul 19, 2021102.51105.28101.38104.83104.831,687,500
Jul 16, 2021104.62105.56103.36104.64104.64890,700
Jul 15, 2021104.55105.92102.35103.48103.481,553,000
Jul 14, 2021107.16107.67104.36104.67104.671,262,100
Jul 13, 2021107.64108.78105.69106.59106.591,084,500
Jul 12, 2021109.23109.90106.54107.76107.761,533,100
Jul 09, 2021107.00108.29105.90108.12108.121,329,900
Jul 08, 2021105.87107.72103.96107.10107.101,718,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement