Skip to main content

Datadog Inc Cl A (NQ: DDOG )

125.36 -2.80 (-2.18%)
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,021,004 +2.37(+1.95%)
Oct 23, 2024 124.62 125.51 121.07 121.52 2,078,258 -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 5,220,004 +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%)
Oct 01, 2024 117.45 117.75 113.08 113.98 2,810,463 -1.08(-0.94%)
Sep 30, 2024 114.20 115.32 113.86 115.06 1,562,887 +0.86(+0.75%)
Sep 27, 2024 115.13 115.18 113.46 114.20 2,288,755 -0.01(-0.01%)
Sep 26, 2024 118.20 118.23 113.10 114.21 2,344,027 -1.80(-1.55%)
Sep 25, 2024 116.63 117.50 115.56 116.01 2,545,850 -1.30(-1.11%)
Sep 24, 2024 116.58 118.38 115.66 117.31 2,545,976 +1.09(+0.94%)
Sep 23, 2024 115.01 116.67 114.90 116.22 1,917,916 +1.46(+1.27%)
Sep 20, 2024 115.18 115.62 113.91 114.76 2,830,142 -0.76(-0.66%)
Sep 19, 2024 115.86 116.64 114.91 115.52 3,133,093 +2.34(+2.07%)
Sep 18, 2024 111.72 114.94 111.50 113.18 2,778,891 +1.25(+1.12%)
Sep 17, 2024 112.30 113.65 111.45 111.93 2,419,923 +0.53(+0.48%)
Sep 16, 2024 109.16 111.59 108.35 111.40 3,670,741 +2.14(+1.96%)
Sep 13, 2024 109.56 110.90 108.79 109.26 3,142,973 -0.37(-0.34%)
Sep 12, 2024 110.00 110.92 109.20 109.63 2,574,428 +0.11(+0.10%)
Sep 11, 2024 108.41 109.66 107.14 109.52 4,319,909 +1.40(+1.29%)
Sep 10, 2024 108.46 110.20 107.02 108.12 2,365,271 +0.42(+0.39%)
Sep 09, 2024 108.27 109.02 106.74 107.70 2,720,472 +0.50(+0.47%)
Sep 06, 2024 109.87 110.97 105.44 107.20 3,311,257 -2.89(-2.63%)
Sep 05, 2024 108.01 110.50 108.00 110.09 2,700,988 +1.44(+1.33%)
Sep 04, 2024 110.77 111.16 108.54 108.65 3,748,833 -2.83(-2.54%)
Sep 03, 2024 114.87 115.50 111.10 111.48 3,355,559 -4.78(-4.11%)
Aug 30, 2024 117.22 117.97 114.66 116.26 2,436,586 +1.08(+0.94%)
Aug 29, 2024 115.28 116.89 114.45 115.18 2,328,631 +1.76(+1.55%)
Aug 28, 2024 115.50 116.49 112.26 113.42 1,797,135 -2.60(-2.24%)
Aug 27, 2024 116.25 116.96 115.53 116.02 1,284,860 -0.72(-0.62%)
Aug 26, 2024 116.42 117.59 116.21 116.74 1,388,776 -0.46(-0.39%)
Aug 23, 2024 117.00 117.67 115.48 117.20 1,926,177 +1.58(+1.37%)
Aug 22, 2024 117.50 118.72 115.53 115.62 2,419,127 -2.12(-1.80%)
Aug 21, 2024 116.51 117.79 115.97 117.74 2,222,832 +1.64(+1.41%)
Aug 20, 2024 116.70 117.51 115.74 116.10 1,833,600 -1.11(-0.95%)
Aug 19, 2024 115.34 117.25 114.13 117.21 1,872,417 +2.23(+1.94%)
Aug 16, 2024 116.24 116.42 114.77 114.98 2,197,924 -1.35(-1.16%)
Aug 15, 2024 115.43 118.40 115.14 116.33 3,846,114 +2.18(+1.91%)
Aug 14, 2024 114.81 115.35 113.27 114.15 2,911,747 -0.22(-0.19%)
Aug 13, 2024 112.21 115.02 112.21 114.37 2,816,149 +2.21(+1.97%)
Aug 12, 2024 113.05 113.20 110.10 112.16 3,557,587 -0.12(-0.11%)
Aug 09, 2024 113.74 115.45 110.63 112.28 4,515,421 -1.78(-1.56%)
Aug 08, 2024 115.08 118.07 111.02 114.06 9,761,624 +6.02(+5.57%)
Aug 07, 2024 108.70 111.25 107.27 108.04 7,811,214 +2.57(+2.44%)
Aug 06, 2024 105.64 107.22 103.51 105.47 4,622,471 +0.50(+0.48%)
Aug 05, 2024 99.93 106.23 98.80 104.97 5,975,202 -2.28(-2.13%)
Aug 02, 2024 109.89 109.92 106.20 107.25 5,247,357 -5.85(-5.17%)
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.