Skip to main content

Datadog Inc Cl A (NQ: DDOG )

117.57 +1.49 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 117.24 117.95 115.93 117.57 4,956,258 +1.49(+1.28%)
Jun 20, 2024 116.18 116.30 114.68 116.08 3,275,507 -0.42(-0.36%)
Jun 18, 2024 117.00 118.00 116.05 116.50 2,474,642 -0.67(-0.57%)
Jun 17, 2024 117.06 118.16 114.69 117.17 3,645,449 -0.67(-0.57%)
Jun 14, 2024 118.50 118.80 115.74 117.84 3,618,896 -1.70(-1.42%)
Jun 13, 2024 120.42 121.27 118.82 119.54 5,067,320 +0.43(+0.36%)
Jun 12, 2024 117.26 120.32 116.70 119.11 5,458,683 +4.21(+3.66%)
Jun 11, 2024 113.39 114.98 112.55 114.90 4,775,340 +1.91(+1.69%)
Jun 10, 2024 109.00 113.94 108.99 112.99 3,280,282 +3.52(+3.22%)
Jun 07, 2024 109.44 110.79 107.83 109.47 4,034,034 -0.15(-0.14%)
Jun 06, 2024 110.48 112.80 109.50 109.62 2,449,746 -0.86(-0.78%)
Jun 05, 2024 110.00 110.64 108.07 110.48 4,473,093 +1.64(+1.51%)
Jun 04, 2024 108.44 110.21 107.30 108.84 4,580,279 -0.50(-0.46%)
Jun 03, 2024 111.00 111.44 108.29 109.34 5,067,079 -0.84(-0.76%)
May 31, 2024 114.75 115.18 108.08 110.18 10,482,985 -7.27(-6.19%)
May 30, 2024 123.40 123.83 117.18 117.45 4,392,254 -4.23(-3.48%)
May 29, 2024 120.30 122.16 120.14 121.68 1,776,535 -0.43(-0.35%)
May 28, 2024 123.76 124.14 120.94 122.11 2,197,871 -1.49(-1.21%)
May 24, 2024 121.77 125.38 121.00 123.60 2,183,234 +1.48(+1.21%)
May 23, 2024 124.54 125.44 122.01 122.12 2,699,578 -0.63(-0.51%)
May 22, 2024 122.91 123.29 121.17 122.75 1,628,820 +0.42(+0.34%)
May 21, 2024 120.42 123.31 120.11 122.33 2,769,047 +1.04(+0.86%)
May 20, 2024 120.07 122.14 119.67 121.29 2,359,926 +1.22(+1.02%)
May 17, 2024 119.84 122.11 119.84 120.07 2,069,486 -0.54(-0.45%)
May 16, 2024 118.84 122.16 118.25 120.61 3,362,952 +2.14(+1.81%)
May 15, 2024 118.83 119.00 117.63 118.47 3,525,210 +1.72(+1.47%)
May 14, 2024 118.00 118.41 115.90 116.75 3,449,518 -1.51(-1.28%)
May 13, 2024 119.39 119.80 118.11 118.26 3,234,917 -0.71(-0.60%)
May 10, 2024 116.52 119.44 115.66 118.97 5,174,692 +3.10(+2.68%)
May 09, 2024 118.11 118.32 115.75 115.87 3,443,180 -1.41(-1.20%)
May 08, 2024 114.10 117.75 113.37 117.28 8,320,458 +4.88(+4.34%)
May 07, 2024 113.26 116.35 110.34 112.40 21,738,020 -14.57(-11.48%)
May 06, 2024 123.52 127.00 122.13 126.97 5,715,528 +2.70(+2.17%)
May 03, 2024 127.56 127.88 123.53 124.27 3,884,470 -1.19(-0.95%)
May 02, 2024 127.66 128.59 124.60 125.46 3,795,204 -0.96(-0.76%)
May 01, 2024 127.02 129.62 123.39 126.42 4,214,094 +0.92(+0.73%)
Apr 30, 2024 128.25 129.84 125.45 125.50 3,415,921 -3.57(-2.77%)
Apr 29, 2024 132.00 132.02 128.46 129.07 2,730,612 -2.38(-1.81%)
Apr 26, 2024 131.34 132.90 128.11 131.45 5,116,617 +6.20(+4.95%)
Apr 25, 2024 123.55 126.53 122.59 125.25 2,947,457 -1.82(-1.43%)
Apr 24, 2024 126.69 130.38 125.57 127.07 3,282,848 +0.63(+0.50%)
Apr 23, 2024 125.50 131.48 123.75 126.44 5,099,325 +4.37(+3.58%)
Apr 22, 2024 120.48 122.49 118.46 122.07 2,971,353 +1.98(+1.65%)
Apr 19, 2024 124.83 125.67 119.90 120.09 3,627,987 -4.93(-3.94%)
Apr 18, 2024 123.90 126.77 122.40 125.02 2,595,737 +1.47(+1.19%)
Apr 17, 2024 127.23 128.09 123.44 123.55 3,476,764 -3.40(-2.68%)
Apr 16, 2024 125.94 128.29 124.85 126.95 3,016,715 +1.13(+0.90%)
Apr 15, 2024 127.91 130.22 125.38 125.82 3,845,935 -1.69(-1.33%)
Apr 12, 2024 129.09 131.58 127.45 127.51 3,652,445 -3.29(-2.52%)
Apr 11, 2024 127.79 131.33 127.00 130.80 5,160,408 +4.98(+3.96%)
Apr 10, 2024 121.50 125.98 121.40 125.82 3,279,534 +0.38(+0.30%)
Apr 09, 2024 127.20 128.50 124.38 125.44 1,913,522 -0.32(-0.25%)
Apr 08, 2024 125.34 125.98 122.84 125.76 1,475,507 +1.36(+1.09%)
Apr 05, 2024 121.04 125.73 119.80 124.40 2,528,608 +3.68(+3.05%)
Apr 04, 2024 122.59 125.56 120.56 120.72 2,736,232 -0.79(-0.65%)
Apr 03, 2024 123.83 125.47 121.47 121.51 2,741,348 -2.88(-2.32%)
Apr 02, 2024 120.49 124.55 118.74 124.39 2,680,156 +1.24(+1.01%)
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.