Skip to main content

Datadog Inc Cl A (NQ: DDOG )

72.08 -1.39 (-1.89%)
Streaming Delayed Price Updated: 1:22 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 74.36 75.25 73.19 73.47 2,362,410 -1.37(-1.83%)
Nov 25, 2022 74.67 75.05 72.66 74.84 3,334,588 -0.47(-0.62%)
Nov 23, 2022 72.59 75.98 71.40 75.31 3,471,340 +2.98(+4.12%)
Nov 22, 2022 73.35 73.36 70.47 72.33 5,017,242 -1.02(-1.39%)
Nov 21, 2022 75.12 75.86 73.32 73.35 2,735,902 -3.17(-4.14%)
Nov 18, 2022 80.22 80.82 74.55 76.52 4,767,418 -2.48(-3.14%)
Nov 17, 2022 78.89 81.20 77.50 79.00 3,310,772 -3.44(-4.17%)
Nov 16, 2022 84.50 84.67 81.40 82.44 4,888,171 -3.66(-4.25%)
Nov 15, 2022 82.43 86.88 82.28 86.10 7,187,285 +7.98(+10.22%)
Nov 14, 2022 81.30 81.76 77.53 78.12 4,770,231 -4.23(-5.14%)
Nov 11, 2022 77.01 83.69 76.06 82.35 5,972,924 +5.83(+7.62%)
Nov 10, 2022 76.09 78.69 74.54 76.52 10,426,374 +9.30(+13.84%)
Nov 09, 2022 69.60 69.63 66.45 67.22 3,873,261 -3.27(-4.64%)
Nov 08, 2022 70.20 72.72 67.85 70.49 3,789,548 +1.01(+1.45%)
Nov 07, 2022 71.10 71.39 68.68 69.48 4,579,728 -0.90(-1.28%)
Nov 04, 2022 75.30 75.59 68.70 70.38 8,624,250 -4.63(-6.17%)
Nov 03, 2022 78.80 79.03 74.80 75.01 10,604,544 +0.53(+0.71%)
Nov 02, 2022 79.12 79.24 74.38 74.48 8,662,066 -6.32(-7.82%)
Nov 01, 2022 83.24 84.05 79.50 80.80 3,506,619 +0.29(+0.36%)
Oct 31, 2022 80.88 82.50 79.75 80.51 4,077,354 -0.62(-0.76%)
Oct 28, 2022 78.45 81.40 75.95 81.13 7,762,259 -1.03(-1.25%)
Oct 27, 2022 83.00 84.64 81.38 82.16 4,090,614 +0.66(+0.81%)
Oct 26, 2022 81.58 86.69 80.49 81.50 5,824,398 -7.25(-8.17%)
Oct 25, 2022 82.98 89.04 82.98 88.75 5,496,994 +6.32(+7.67%)
Oct 24, 2022 82.98 82.98 79.37 82.43 2,961,378 +0.28(+0.34%)
Oct 21, 2022 80.90 82.30 77.65 82.15 4,779,918 -0.19(-0.23%)
Oct 20, 2022 81.72 86.22 80.62 82.34 5,594,803 +3.34(+4.23%)
Oct 19, 2022 80.24 80.85 78.06 79.00 2,826,355 -2.78(-3.40%)
Oct 18, 2022 84.82 85.15 81.13 81.78 3,660,723 +0.99(+1.23%)
Oct 17, 2022 79.36 81.99 78.53 80.79 4,398,204 +5.10(+6.74%)
Oct 14, 2022 82.62 83.33 75.53 75.69 4,201,555 -5.21(-6.44%)
Oct 13, 2022 77.34 82.27 75.59 80.90 5,417,297 -1.45(-1.76%)
Oct 12, 2022 82.63 83.60 80.26 82.35 3,260,834 -0.37(-0.45%)
Oct 11, 2022 84.83 85.37 80.43 82.72 3,820,477 -1.30(-1.55%)
Oct 10, 2022 87.61 88.39 81.87 84.02 4,510,621 -4.04(-4.59%)
Oct 07, 2022 90.82 90.90 87.33 88.06 3,011,019 -5.60(-5.98%)
Oct 06, 2022 94.75 97.31 93.10 93.66 2,376,116 -1.45(-1.52%)
Oct 05, 2022 92.87 96.15 90.67 95.11 3,489,737 -0.24(-0.25%)
Oct 04, 2022 94.99 96.87 94.56 95.35 4,951,054 +4.41(+4.85%)
Oct 03, 2022 89.61 91.72 86.55 90.94 3,244,036 +2.16(+2.43%)
Sep 30, 2022 87.86 91.46 86.80 88.78 4,006,114 +1.33(+1.52%)
Sep 29, 2022 87.50 89.12 85.84 87.45 3,242,615 -2.31(-2.57%)
Sep 28, 2022 88.11 90.38 86.94 89.76 3,098,312 +2.02(+2.30%)
Sep 27, 2022 88.14 89.58 86.69 87.74 2,888,169 +1.33(+1.54%)
Sep 26, 2022 87.15 90.07 86.26 86.41 2,728,145 -0.87(-1.00%)
Sep 23, 2022 88.15 89.95 86.09 87.28 5,433,084 -2.16(-2.42%)
Sep 22, 2022 93.92 95.36 89.36 89.44 5,835,200 -5.07(-5.36%)
Sep 21, 2022 95.50 99.42 93.59 94.51 4,184,509 +0.94(+1.00%)
Sep 20, 2022 92.97 95.00 91.87 93.57 2,996,691 -0.23(-0.25%)
Sep 19, 2022 90.35 93.94 90.15 93.80 3,479,909 +2.55(+2.79%)
Sep 16, 2022 91.76 92.11 89.52 91.25 6,118,076 -4.11(-4.31%)
Sep 15, 2022 95.26 100.81 94.59 95.36 5,116,922 -1.67(-1.72%)
Sep 14, 2022 98.34 100.13 96.04 97.03 3,540,231 +0.40(+0.41%)
Sep 13, 2022 97.00 99.14 95.84 96.63 5,023,030 -7.76(-7.43%)
Sep 12, 2022 102.07 104.95 101.62 104.39 4,011,249 +3.85(+3.83%)
Sep 09, 2022 100.00 101.29 99.28 100.54 4,774,868 +2.65(+2.71%)
Sep 08, 2022 94.35 99.42 93.60 97.89 3,678,783 +2.27(+2.37%)
Sep 07, 2022 92.09 96.06 91.16 95.62 2,759,621 +3.29(+3.56%)
Sep 06, 2022 96.63 96.63 92.15 92.33 3,670,515 -4.61(-4.76%)
Sep 02, 2022 99.19 100.60 95.50 96.94 3,771,695 -0.20(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.