Skip to main content

Datadog Inc Cl A (NQ: DDOG )

156.73 +0.25 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 155.82 157.62 154.06 156.73 3,460,818 +0.25(+0.16%)
Dec 11, 2024 156.09 159.53 153.51 156.48 5,972,943 +1.57(+1.01%)
Dec 10, 2024 161.65 161.66 153.12 154.91 10,929,259 -6.28(-3.90%)
Dec 09, 2024 166.65 167.59 159.38 161.19 8,352,240 -7.46(-4.42%)
Dec 06, 2024 165.00 170.08 164.77 168.65 6,048,091 +5.30(+3.24%)
Dec 05, 2024 164.58 164.94 161.58 163.35 4,511,478 -2.53(-1.53%)
Dec 04, 2024 157.93 166.08 157.03 165.88 9,979,981 +10.87(+7.01%)
Dec 03, 2024 153.00 156.68 151.77 155.01 4,214,881 +2.13(+1.39%)
Dec 02, 2024 152.45 153.48 151.19 152.88 4,307,315 +0.13(+0.09%)
Nov 29, 2024 153.00 153.19 151.12 152.75 1,892,260 +0.79(+0.52%)
Nov 27, 2024 154.06 155.59 150.64 151.96 4,084,641 -2.43(-1.57%)
Nov 26, 2024 155.46 157.48 151.49 154.39 4,363,962 -2.24(-1.43%)
Nov 25, 2024 155.70 157.15 153.34 156.63 7,682,152 +1.80(+1.16%)
Nov 22, 2024 148.50 155.42 147.00 154.83 13,931,261 +10.97(+7.63%)
Nov 21, 2024 142.00 145.55 139.89 143.86 8,668,544 +8.41(+6.21%)
Nov 20, 2024 134.85 136.71 132.84 135.45 6,351,867 +2.04(+1.53%)
Nov 19, 2024 125.90 133.86 125.06 133.41 6,250,295 +7.44(+5.91%)
Nov 18, 2024 126.92 127.57 124.82 125.97 3,075,624 -0.12(-0.10%)
Nov 15, 2024 129.05 129.51 124.88 126.09 5,843,756 -5.34(-4.06%)
Nov 14, 2024 129.57 133.28 129.05 131.43 5,314,238 +2.98(+2.32%)
Nov 13, 2024 123.07 131.33 122.67 128.45 7,680,987 +5.04(+4.08%)
Nov 12, 2024 122.08 124.45 121.26 123.41 7,124,032 +1.05(+0.86%)
Nov 11, 2024 125.55 125.55 121.52 122.36 5,550,207 -2.09(-1.68%)
Nov 08, 2024 129.49 129.50 122.98 124.45 5,944,545 -5.34(-4.11%)
Nov 07, 2024 126.87 133.66 126.17 129.79 8,261,762 +1.44(+1.12%)
Nov 06, 2024 129.05 129.15 127.06 128.35 5,827,639 +3.30(+2.64%)
Nov 05, 2024 126.74 126.99 124.81 125.05 2,539,889 -0.51(-0.41%)
Nov 04, 2024 122.51 127.10 121.70 125.56 3,293,404 +2.30(+1.87%)
Nov 01, 2024 124.43 124.57 120.78 123.26 4,838,714 -2.18(-1.74%)
Oct 31, 2024 126.25 126.43 124.00 125.44 3,445,497 -2.72(-2.12%)
Oct 30, 2024 129.82 131.84 127.92 128.16 2,797,202 -0.60(-0.47%)
Oct 29, 2024 127.20 129.31 125.85 128.76 3,549,032 +2.39(+1.89%)
Oct 28, 2024 127.29 127.95 125.75 126.37 2,383,398 -0.23(-0.18%)
Oct 25, 2024 124.90 127.72 124.77 126.60 3,396,650 +2.71(+2.19%)
Oct 24, 2024 122.75 124.00 122.35 123.89 2,020,897 +2.37(+1.95%)
Oct 23, 2024 124.62 125.51 121.07 121.52 2,078,068 -3.10(-2.49%)
Oct 22, 2024 125.00 126.00 123.13 124.62 1,886,385 -1.19(-0.95%)
Oct 21, 2024 126.12 128.80 124.93 125.81 3,279,004 -2.31(-1.80%)
Oct 18, 2024 129.00 130.17 127.19 128.12 3,575,211 +1.90(+1.51%)
Oct 17, 2024 127.33 127.91 124.76 126.22 2,505,912 +0.22(+0.17%)
Oct 16, 2024 126.43 126.80 123.29 126.00 2,463,873 -0.88(-0.69%)
Oct 15, 2024 128.47 128.66 125.72 126.88 2,703,984 -2.24(-1.73%)
Oct 14, 2024 131.28 131.28 128.56 129.12 2,513,848 -0.69(-0.53%)
Oct 11, 2024 129.89 131.25 128.76 129.81 2,651,465 -0.28(-0.22%)
Oct 10, 2024 125.24 130.24 125.04 130.09 4,746,931 +4.93(+3.94%)
Oct 09, 2024 123.80 126.56 123.70 125.16 3,142,837 +1.44(+1.16%)
Oct 08, 2024 123.74 126.17 123.23 123.72 3,838,470 +1.34(+1.09%)
Oct 07, 2024 122.20 123.78 121.16 122.38 3,208,877 -0.31(-0.25%)
Oct 04, 2024 119.55 122.82 118.37 122.69 5,217,328 +5.16(+4.39%)
Oct 03, 2024 115.26 118.58 115.17 117.53 3,719,250 +1.31(+1.13%)
Oct 02, 2024 114.19 116.69 113.53 116.22 3,191,781 +2.24(+1.97%)
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.