Skip to main content

Datadog Inc Cl A (NQ: DDOG )

124.15 -1.31 (-1.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 98.50 102.30 96.87 102.01 6,692,009 +6.29(+6.57%)
Jul 28, 2022 93.32 96.30 91.41 95.72 4,148,582 +1.66(+1.76%)
Jul 27, 2022 90.19 95.02 87.78 94.06 6,819,219 +8.34(+9.73%)
Jul 26, 2022 89.35 89.35 84.46 85.72 5,896,116 -4.77(-5.27%)
Jul 25, 2022 94.00 94.01 89.47 90.49 3,533,817 -3.30(-3.52%)
Jul 22, 2022 100.90 106.21 93.57 93.79 4,743,216 -7.44(-7.35%)
Jul 21, 2022 100.37 102.10 98.55 101.23 3,833,833 +0.35(+0.35%)
Jul 20, 2022 96.23 102.47 95.23 100.88 5,222,915 +7.92(+8.52%)
Jul 19, 2022 92.85 93.40 87.80 92.96 4,746,991 +1.92(+2.11%)
Jul 18, 2022 95.37 96.77 90.80 91.04 4,983,247 -2.56(-2.74%)
Jul 15, 2022 94.65 96.78 92.22 93.60 4,460,754 -0.18(-0.19%)
Jul 14, 2022 96.30 96.49 91.56 93.78 3,205,723 -3.56(-3.66%)
Jul 13, 2022 95.26 101.14 92.13 97.34 4,845,749 +0.02(+0.02%)
Jul 12, 2022 104.69 107.25 95.57 97.32 6,086,396 -6.69(-6.43%)
Jul 11, 2022 106.41 107.09 101.07 104.01 3,211,701 -4.28(-3.95%)
Jul 08, 2022 105.30 111.41 103.22 108.29 3,961,675 +0.59(+0.55%)
Jul 07, 2022 107.53 110.82 106.89 107.70 4,422,477 -0.33(-0.31%)
Jul 06, 2022 108.85 112.58 105.90 108.03 4,086,058 -0.35(-0.32%)
Jul 05, 2022 100.92 110.08 98.06 108.38 6,544,701 +7.33(+7.25%)
Jul 01, 2022 95.25 101.20 95.09 101.05 3,821,775 +5.81(+6.10%)
Jun 30, 2022 97.08 97.59 90.46 95.24 4,416,952 -3.13(-3.18%)
Jun 29, 2022 97.10 100.95 95.12 98.37 3,125,766 +1.05(+1.08%)
Jun 28, 2022 104.80 106.97 96.13 97.32 4,469,848 -7.88(-7.49%)
Jun 27, 2022 106.16 107.91 102.04 105.20 4,218,322 -2.28(-2.12%)
Jun 24, 2022 102.54 107.81 102.25 107.48 6,597,044 +6.88(+6.84%)
Jun 23, 2022 92.54 102.21 91.30 100.60 7,340,774 +9.51(+10.44%)
Jun 22, 2022 88.50 95.15 87.93 91.09 3,656,907 +0.78(+0.86%)
Jun 21, 2022 88.00 93.14 87.15 90.31 4,347,995 +4.68(+5.47%)
Jun 17, 2022 82.31 87.22 81.92 85.63 5,921,906 +3.64(+4.44%)
Jun 16, 2022 85.48 87.79 81.12 81.99 6,015,388 -7.36(-8.24%)
Jun 15, 2022 86.13 91.30 84.00 89.35 8,526,720 +2.24(+2.57%)
Jun 14, 2022 87.45 89.86 84.70 87.11 4,383,718 +0.97(+1.13%)
Jun 13, 2022 90.63 94.11 85.74 86.14 6,708,609 -10.06(-10.46%)
Jun 10, 2022 100.89 100.98 93.81 96.20 5,032,441 -7.44(-7.18%)
Jun 09, 2022 107.33 110.92 103.00 103.64 5,852,020 -3.71(-3.46%)
Jun 08, 2022 106.56 111.82 106.56 107.35 3,668,878 -0.71(-0.66%)
Jun 07, 2022 101.58 110.40 101.17 108.06 4,297,452 +4.90(+4.75%)
Jun 06, 2022 108.38 109.41 102.38 103.16 3,960,310 -2.28(-2.16%)
Jun 03, 2022 106.82 110.95 103.78 105.44 5,764,979 -4.64(-4.22%)
Jun 02, 2022 97.39 116.62 96.20 110.08 15,388,242 +12.58(+12.90%)
Jun 01, 2022 96.84 103.88 95.53 97.50 6,667,112 +2.11(+2.21%)
May 31, 2022 98.16 99.39 93.64 95.39 5,544,551 -2.68(-2.73%)
May 27, 2022 91.02 98.19 90.63 98.07 6,535,342 +8.44(+9.42%)
May 26, 2022 83.21 91.61 82.15 89.63 6,694,238 +0.90(+1.01%)
May 25, 2022 84.69 90.38 83.85 88.73 5,819,772 +2.92(+3.40%)
May 24, 2022 91.93 92.66 84.14 85.81 4,987,036 -8.12(-8.64%)
May 23, 2022 94.53 95.96 90.16 93.93 4,169,970 -0.86(-0.91%)
May 20, 2022 98.52 100.93 90.18 94.79 6,084,044 -1.73(-1.80%)
May 19, 2022 89.83 100.61 88.90 96.53 8,148,232 +8.11(+9.17%)
May 18, 2022 94.13 95.05 84.69 88.42 9,009,991 -6.63(-6.98%)
May 17, 2022 100.38 102.00 87.56 95.05 9,609,114 -2.14(-2.20%)
May 16, 2022 106.83 108.93 96.09 97.19 6,184,042 -11.67(-10.72%)
May 13, 2022 103.15 109.73 101.61 108.86 6,217,049 +10.03(+10.15%)
May 12, 2022 95.50 105.62 92.61 98.83 7,122,647 +0.96(+0.98%)
May 11, 2022 96.13 104.74 94.18 97.87 7,563,939 -0.44(-0.45%)
May 10, 2022 101.35 104.51 92.39 98.31 7,322,644 +0.78(+0.80%)
May 09, 2022 105.10 108.06 96.08 97.53 8,865,196 -12.47(-11.34%)
May 06, 2022 109.75 118.60 101.37 110.00 8,274,782 -1.87(-1.67%)
May 05, 2022 118.00 124.43 106.86 111.87 11,139,881 -7.13(-5.99%)
May 04, 2022 116.07 119.33 104.77 119.00 6,703,408 +4.11(+3.58%)
May 03, 2022 119.07 121.17 112.80 114.89 5,417,285 -5.31(-4.42%)
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.