Skip to main content

Datadog Inc Cl A (NQ: DDOG )

122.66 +1.37 (+1.13%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 123.86 124.32 121.56 123.15 2,187,687 -0.45(-0.36%)
Mar 28, 2024 123.16 124.05 124.04 123.60 1,887,189 +0.09(+0.07%)
Mar 27, 2024 125.31 125.96 122.33 123.51 2,281,536 +0.06(+0.05%)
Mar 26, 2024 123.57 124.29 122.37 123.45 2,132,974 +0.79(+0.64%)
Mar 25, 2024 122.23 123.29 121.00 122.66 1,140,913 -0.36(-0.29%)
Mar 22, 2024 122.65 123.40 121.17 123.02 1,517,117 +0.16(+0.13%)
Mar 21, 2024 125.01 127.46 122.38 122.86 2,141,236 -0.58(-0.47%)
Mar 20, 2024 122.64 124.08 121.23 123.44 2,928,601 +1.63(+1.34%)
Mar 19, 2024 119.44 121.91 118.75 121.81 2,724,673 +0.94(+0.78%)
Mar 18, 2024 121.53 122.85 120.56 120.87 2,068,588 +0.45(+0.37%)
Mar 15, 2024 122.96 123.50 119.79 120.42 4,325,901 -2.23(-1.82%)
Mar 14, 2024 122.63 123.85 120.09 122.65 3,158,197 -0.94(-0.76%)
Mar 13, 2024 122.47 125.42 121.52 123.59 3,302,799 +0.60(+0.49%)
Mar 12, 2024 121.70 123.07 119.92 122.99 3,066,319 +1.54(+1.27%)
Mar 11, 2024 120.15 122.35 118.40 121.45 3,695,835 +0.14(+0.12%)
Mar 08, 2024 122.00 125.70 120.78 121.31 3,727,162 -1.58(-1.29%)
Mar 07, 2024 125.00 125.00 121.52 122.89 3,880,929 -1.70(-1.36%)
Mar 06, 2024 126.75 127.00 122.19 124.59 4,473,899 +1.06(+0.86%)
Mar 05, 2024 129.09 129.25 122.03 123.53 6,428,980 -7.14(-5.46%)
Mar 04, 2024 129.39 131.87 126.40 130.67 5,377,419 +0.45(+0.35%)
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.