Skip to main content

Datadog Inc Cl A (NQ: DDOG )

127.80 +0.61 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 126.99 128.85 125.09 127.80 2,863,668 +0.61(+0.48%)
Jul 11, 2024 126.41 129.71 125.80 127.19 4,249,702 +0.90(+0.71%)
Jul 10, 2024 127.55 128.14 123.91 126.29 2,717,366 -0.34(-0.27%)
Jul 09, 2024 131.70 131.70 125.35 126.63 4,834,578 -5.77(-4.36%)
Jul 08, 2024 131.58 132.81 129.07 132.40 3,769,705 -2.16(-1.61%)
Jul 05, 2024 131.00 134.80 130.75 134.56 2,535,002 +3.06(+2.33%)
Jul 03, 2024 130.83 133.15 130.83 131.50 1,773,640 -0.25(-0.19%)
Jul 02, 2024 130.09 132.36 129.88 131.75 2,855,827 +1.25(+0.96%)
Jul 01, 2024 129.04 131.99 127.96 130.50 3,937,223 +0.81(+0.62%)
Jun 28, 2024 129.89 131.13 128.30 129.69 7,170,826 +1.24(+0.97%)
Jun 27, 2024 123.19 128.88 122.65 128.45 4,410,238 +5.26(+4.27%)
Jun 26, 2024 118.81 124.17 118.30 123.19 3,964,900 +4.06(+3.41%)
Jun 25, 2024 119.04 120.14 118.18 119.13 3,228,835 +0.64(+0.54%)
Jun 24, 2024 116.70 120.23 116.60 118.49 2,296,444 +0.92(+0.78%)
Jun 21, 2024 117.24 117.95 115.93 117.57 4,956,290 +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 8,320,711 +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%)
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.