Datadog Inc Cl A (NQ: DDOG )

127.51 -3.29 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 129.09 131.58 127.45 127.51 3,651,894 -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%)
Mar 01, 2024 131.75 131.94 129.20 130.22 3,470,156 -1.18(-0.89%)
Feb 29, 2024 130.47 134.30 129.41 131.40 5,173,480 +0.93(+0.71%)
Feb 28, 2024 129.79 132.05 128.83 130.47 2,094,945 -0.48(-0.37%)
Feb 27, 2024 130.86 132.18 129.90 130.95 1,963,146 +1.60(+1.24%)
Feb 26, 2024 130.00 131.50 128.78 129.35 2,323,743 -0.16(-0.12%)
Feb 23, 2024 131.77 132.78 129.13 129.51 3,498,401 -1.61(-1.23%)
Feb 22, 2024 130.20 132.52 129.76 131.12 4,298,321 +5.28(+4.20%)
Feb 21, 2024 124.81 126.65 123.43 125.84 3,498,814 -1.82(-1.43%)
Feb 20, 2024 128.00 129.05 125.10 127.66 3,730,428 -2.08(-1.60%)
Feb 16, 2024 131.98 132.48 128.44 129.74 4,977,650 -2.10(-1.59%)
Feb 15, 2024 136.36 137.45 131.32 131.84 6,135,904 -4.31(-3.17%)
Feb 14, 2024 134.79 137.93 133.41 136.15 8,110,657 +4.47(+3.39%)
Feb 13, 2024 126.50 138.61 123.50 131.68 15,673,107 -3.17(-2.35%)
Feb 12, 2024 135.13 137.10 133.31 134.85 9,458,754 -0.06(-0.04%)
Feb 09, 2024 135.81 137.85 134.68 134.91 6,683,396 +3.46(+2.63%)
Feb 08, 2024 128.08 133.24 127.87 131.45 4,365,054 +0.83(+0.64%)
Feb 07, 2024 131.30 132.87 130.16 130.62 3,695,266 +1.44(+1.11%)
Feb 06, 2024 132.08 132.78 126.85 129.18 3,692,375 -1.96(-1.49%)
Feb 05, 2024 135.14 137.93 129.80 131.14 4,087,016 -3.17(-2.36%)
Feb 02, 2024 132.01 135.22 130.25 134.31 7,697,227 +7.41(+5.84%)
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.