Skip to main content

Datadog Inc Cl A (NQ: DDOG )

123.60 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 106.58 109.78 103.07 104.95 3,845,451 +0.34(+0.33%)
Aug 30, 2022 106.22 108.21 102.45 104.61 2,425,661 -0.68(-0.65%)
Aug 29, 2022 104.39 108.00 104.26 105.29 2,415,249 -1.44(-1.35%)
Aug 26, 2022 109.83 113.05 106.42 106.73 3,712,384 -3.65(-3.31%)
Aug 25, 2022 109.75 111.78 107.37 110.38 3,788,547 +5.08(+4.82%)
Aug 24, 2022 102.62 106.34 102.21 105.30 2,677,914 +2.31(+2.24%)
Aug 23, 2022 102.55 104.80 101.12 102.99 2,751,293 +1.14(+1.12%)
Aug 22, 2022 102.35 103.89 100.28 101.85 3,979,478 -3.88(-3.67%)
Aug 19, 2022 107.36 107.36 102.98 105.73 4,244,522 -3.72(-3.40%)
Aug 18, 2022 109.29 110.82 108.60 109.45 2,150,372 -0.57(-0.52%)
Aug 17, 2022 111.09 112.21 108.29 110.02 2,908,903 -3.52(-3.10%)
Aug 16, 2022 114.51 114.88 109.57 113.54 4,006,568 -2.66(-2.29%)
Aug 15, 2022 115.25 117.90 113.67 116.20 2,189,880 +0.48(+0.41%)
Aug 12, 2022 116.00 116.15 113.38 115.72 3,434,572 +0.94(+0.82%)
Aug 11, 2022 119.51 120.75 113.84 114.78 4,499,193 -2.98(-2.53%)
Aug 10, 2022 116.46 118.77 116.05 117.76 5,253,170 +8.00(+7.29%)
Aug 09, 2022 110.95 112.01 107.49 109.76 4,858,226 -3.22(-2.85%)
Aug 08, 2022 113.29 119.23 112.31 112.98 5,435,115 -0.31(-0.27%)
Aug 05, 2022 106.20 115.53 106.01 113.29 6,396,080 +2.80(+2.53%)
Aug 04, 2022 103.26 111.54 102.10 110.49 13,690,269 -1.92(-1.71%)
Aug 03, 2022 107.18 113.08 106.55 112.41 5,522,546 +6.04(+5.68%)
Aug 02, 2022 101.10 108.79 100.89 106.37 3,649,600 +2.92(+2.82%)
Aug 01, 2022 99.80 105.53 97.62 103.45 4,756,280 +1.44(+1.41%)
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%)
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.