Skip to main content

Datadog Inc Cl A (NQ: DDOG )

124.43 +0.92 (+0.74%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 162.10 166.00 159.23 161.11 4,705,167 -0.30(-0.19%)
Feb 25, 2022 159.44 161.62 156.26 161.41 3,119,979 +1.55(+0.97%)
Feb 24, 2022 143.75 160.54 142.63 159.86 6,004,220 +10.42(+6.97%)
Feb 23, 2022 156.45 158.94 148.50 149.44 4,747,968 -9.50(-5.98%)
Feb 22, 2022 160.90 165.16 157.10 158.94 3,640,100 -0.08(-0.05%)
Feb 18, 2022 159.02 0 -6.79(-4.10%)
Feb 17, 2022 170.34 172.62 162.64 165.81 5,088,821 -8.11(-4.66%)
Feb 16, 2022 165.81 175.89 164.43 173.92 4,041,350 +4.93(+2.92%)
Feb 15, 2022 169.20 169.82 162.54 168.99 5,160,423 +4.64(+2.82%)
Feb 14, 2022 164.39 170.00 160.40 164.35 6,197,634 -3.05(-1.82%)
Feb 11, 2022 176.42 181.47 164.92 167.40 6,462,553 -7.20(-4.12%)
Feb 10, 2022 170.37 184.70 167.10 174.60 15,861,879 +19.10(+12.28%)
Feb 09, 2022 152.92 156.20 148.49 155.50 5,450,547 +3.77(+2.48%)
Feb 08, 2022 149.25 154.64 148.19 151.73 3,807,488 -0.89(-0.58%)
Feb 07, 2022 150.75 161.85 150.55 152.62 5,268,739 +2.36(+1.57%)
Feb 04, 2022 141.86 153.94 139.18 150.26 5,644,610 +12.24(+8.87%)
Feb 03, 2022 138.11 141.88 138.02 3,370,855 -4.18(-2.94%)
Feb 02, 2022 146.27 147.00 139.36 142.20 4,024,102 -5.58(-3.78%)
Feb 01, 2022 147.89 149.95 141.92 147.78 4,086,466 +1.67(+1.14%)
Jan 31, 2022 136.96 146.11 4,822,000 +9.15(+6.68%)
Jan 28, 2022 130.31 137.53 122.69 136.96 4,943,148 +8.71(+6.79%)
Jan 27, 2022 131.28 135.13 127.39 128.25 3,204,819 +0.21(+0.16%)
Jan 26, 2022 132.54 139.49 126.07 128.04 6,938,819 +2.90(+2.32%)
Jan 25, 2022 134.19 134.19 124.90 125.14 4,902,953 -10.93(-8.03%)
Jan 24, 2022 121.75 137.50 119.19 136.07 7,409,437 +10.52(+8.38%)
Jan 21, 2022 128.26 134.48 125.36 125.55 4,075,316 -4.46(-3.43%)
Jan 20, 2022 132.88 139.69 129.35 130.01 3,169,322 -0.90(-0.69%)
Jan 19, 2022 133.21 137.37 130.63 130.91 3,824,079 -0.96(-0.73%)
Jan 18, 2022 132.96 139.85 131.21 131.87 4,618,337 -6.41(-4.64%)
Jan 14, 2022 138.28 0 +3.15(+2.33%)
Jan 13, 2022 145.75 147.81 134.94 135.13 4,148,641 -11.20(-7.65%)
Jan 12, 2022 150.38 153.60 144.36 146.33 2,302,608 -2.27(-1.53%)
Jan 11, 2022 144.80 150.12 143.50 148.60 2,865,300 +2.27(+1.55%)
Jan 10, 2022 139.78 146.46 134.20 146.33 4,954,972 +2.54(+1.77%)
Jan 07, 2022 144.00 148.59 140.59 143.79 2,553,226 -0.10(-0.07%)
Jan 06, 2022 145.69 151.34 142.58 143.89 5,935,624 -1.63(-1.12%)
Jan 05, 2022 152.45 154.50 145.13 145.52 7,242,283 -12.24(-7.76%)
Jan 04, 2022 163.44 163.44 148.86 157.76 6,369,184 -6.07(-3.71%)
Jan 03, 2022 178.75 180.28 162.00 163.83 4,504,794 -14.28(-8.02%)
Dec 31, 2021 179.19 181.30 178.01 178.11 1,287,047 -0.82(-0.46%)
Dec 30, 2021 179.99 181.70 177.51 178.93 1,396,184 -0.78(-0.43%)
Dec 29, 2021 176.81 180.77 172.71 179.71 1,118,499 +2.29(+1.29%)
Dec 28, 2021 185.70 185.70 176.29 177.42 1,691,535 -6.05(-3.30%)
Dec 27, 2021 182.00 184.86 179.77 183.47 3,091,684 +3.11(+1.72%)
Dec 23, 2021 179.41 182.00 175.73 180.36 1,966,107 +0.68(+0.38%)
Dec 22, 2021 176.98 183.31 174.28 179.68 2,833,361 +2.12(+1.20%)
Dec 21, 2021 177.56 177.64 163.93 177.56 3,527,949 +13.18(+8.02%)
Dec 20, 2021 164.38 168.85 158.58 164.38 3,836,431 -5.78(-3.40%)
Dec 17, 2021 160.00 171.38 158.75 170.16 17,400,808 +6.11(+3.72%)
Dec 16, 2021 172.40 173.00 161.32 164.05 3,376,986 -6.97(-4.08%)
Dec 15, 2021 161.22 171.82 160.03 171.02 3,739,957 +10.24(+6.37%)
Dec 14, 2021 157.32 163.62 153.75 160.78 6,584,728 -11.25(-6.54%)
Dec 13, 2021 174.94 182.25 169.06 172.03 3,404,834 -2.53(-1.45%)
Dec 10, 2021 177.71 183.16 173.23 174.56 2,625,545 -0.85(-0.48%)
Dec 09, 2021 183.50 185.95 173.17 175.41 2,810,756 -7.75(-4.23%)
Dec 08, 2021 177.59 184.37 173.41 183.16 2,792,839 +6.15(+3.47%)
Dec 07, 2021 165.37 177.55 165.03 177.01 4,148,771 +15.60(+9.66%)
Dec 06, 2021 160.43 163.55 153.28 161.41 4,257,017 -2.81(-1.71%)
Dec 03, 2021 168.88 168.88 152.82 164.22 5,138,490 -5.22(-3.08%)
Dec 02, 2021 159.60 169.82 158.16 169.44 4,290,820 +4.91(+2.98%)
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.