UK markets close in 3 hours 41 minutes

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.07+1.98 (+1.65%)
At close: 04:00PM EDT
125.74 +3.67 (+3.01%)
Pre-market: 07:37AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024120.48122.49118.46122.07122.072,971,000
19 Apr 2024124.83125.67119.90120.09120.093,583,000
18 Apr 2024123.90126.77122.40125.02125.022,595,600
17 Apr 2024127.23128.09123.44123.55123.553,477,100
16 Apr 2024125.94128.29124.85126.95126.953,016,900
15 Apr 2024127.91130.22125.38125.82125.823,846,300
12 Apr 2024129.09131.58127.45127.51127.513,649,600
11 Apr 2024127.79131.33127.00130.80130.805,160,800
10 Apr 2024121.50125.98121.40125.82125.823,279,800
09 Apr 2024127.20128.50124.38125.44125.441,913,800
08 Apr 2024125.34125.98122.84125.76125.761,475,400
05 Apr 2024121.04125.73119.80124.40124.402,527,700
04 Apr 2024122.59125.56120.56120.72120.722,736,500
03 Apr 2024123.83125.47121.46121.51121.512,742,000
02 Apr 2024120.49124.55118.74124.39124.392,680,300
01 Apr 2024123.86124.32121.56123.15123.152,187,800
28 Mar 2024123.16125.36122.15123.60123.601,887,200
27 Mar 2024125.31125.96122.33123.51123.512,281,800
26 Mar 2024123.57124.29122.37123.45123.452,132,900
25 Mar 2024122.23123.29121.00122.66122.661,140,900
22 Mar 2024122.65123.40121.17123.02123.021,503,800
21 Mar 2024125.01127.46122.38122.86122.862,096,300
20 Mar 2024122.64124.08121.23123.44123.442,929,600
19 Mar 2024119.44121.91118.75121.81121.812,699,000
18 Mar 2024121.53122.85120.56120.87120.872,068,700
15 Mar 2024122.96123.50119.79120.42120.424,325,700
14 Mar 2024122.63123.85120.09122.65122.652,720,700
13 Mar 2024122.47125.42121.52123.59123.593,302,700
12 Mar 2024121.70123.07119.92122.99122.993,067,100
11 Mar 2024120.15122.35118.40121.45121.453,695,700
08 Mar 2024122.00125.70120.78121.31121.313,724,700
07 Mar 2024125.00125.00121.52122.89122.893,884,600
06 Mar 2024126.75127.00122.19124.59124.594,474,600
05 Mar 2024129.09129.25122.03123.53123.536,143,600
04 Mar 2024129.39131.87126.40130.67130.675,378,200
01 Mar 2024131.75131.94129.20130.22130.223,469,000
29 Feb 2024130.47134.30129.41131.46131.465,176,400
28 Feb 2024129.79132.05128.83130.47130.472,108,100
27 Feb 2024130.86132.18129.90130.95130.951,963,200
26 Feb 2024130.00131.50128.78129.35129.352,323,900
23 Feb 2024131.77132.78129.13129.51129.513,498,400
22 Feb 2024130.20132.52129.76131.12131.124,298,600
21 Feb 2024124.81126.65123.43125.84125.843,501,300
20 Feb 2024128.00129.05125.10127.66127.663,732,100
16 Feb 2024131.98132.48128.44129.74129.744,976,100
15 Feb 2024136.36137.45131.32131.84131.846,140,200
14 Feb 2024134.79137.93133.41136.15136.158,112,800
13 Feb 2024126.50138.61123.50131.68131.6815,677,800
12 Feb 2024135.13137.10133.31134.85134.859,412,800
09 Feb 2024135.81137.85134.68134.91134.916,683,400
08 Feb 2024128.08133.24127.87131.45131.454,361,300
07 Feb 2024131.30132.87130.16130.62130.623,696,300
06 Feb 2024132.08132.78126.85129.18129.183,693,800
05 Feb 2024135.14137.93129.80131.14131.144,089,800
02 Feb 2024132.01135.22130.25134.31134.317,691,900
01 Feb 2024125.67127.55123.87126.90126.903,222,400
31 Jan 2024123.29127.32122.55124.44124.443,983,600
30 Jan 2024128.36129.06125.51126.83126.833,371,500
29 Jan 2024124.78128.94124.59128.87128.873,609,600
26 Jan 2024121.46124.92120.59123.95123.954,501,600
25 Jan 2024123.61123.69119.34122.19122.199,432,000
24 Jan 2024130.49130.49122.22122.58122.5810,499,800
23 Jan 2024133.00133.15128.56129.01129.015,797,500
22 Jan 2024133.40136.07131.79132.98132.984,908,000
19 Jan 2024128.05130.50126.62130.31130.313,929,200
18 Jan 2024128.21128.64123.92126.92126.924,072,000
17 Jan 2024122.81126.07120.28126.03126.036,172,400
16 Jan 2024122.76124.89121.96123.79123.793,105,600
12 Jan 2024121.00123.09120.01123.00123.003,664,200
11 Jan 2024121.46121.86118.43120.88120.883,001,600
10 Jan 2024121.75122.00118.43120.19120.194,219,600
09 Jan 2024118.46121.74118.28121.18121.182,560,100
08 Jan 2024116.61119.84116.61119.25119.253,002,400
05 Jan 2024113.02117.04112.99115.99115.994,539,100
04 Jan 2024111.64113.86110.69113.02113.023,675,300
03 Jan 2024113.76114.23111.27112.42112.423,666,000
02 Jan 2024119.22119.22114.28115.08115.084,431,200
29 Dec 2023123.00123.72120.89121.38121.382,193,300
28 Dec 2023124.00124.48122.82123.28123.281,506,200
27 Dec 2023124.00124.16122.61123.60123.601,400,300
26 Dec 2023122.85123.82122.25123.56123.561,142,800
22 Dec 2023123.21123.46121.21122.49122.492,201,500
21 Dec 2023122.75123.13120.66122.48122.482,426,900
20 Dec 2023121.67123.49120.16120.62120.622,606,800
19 Dec 2023124.45124.69121.58122.41122.412,753,100
18 Dec 2023122.44124.15121.69123.27123.272,550,900
15 Dec 2023121.59123.82120.72122.60122.606,433,300
14 Dec 2023119.01120.96117.68120.65120.655,620,800
13 Dec 2023114.72117.46113.50117.23117.234,162,600
12 Dec 2023113.46115.50112.59114.66114.661,939,500
11 Dec 2023114.82115.90114.10114.73114.732,689,400
08 Dec 2023113.28114.39112.25113.83113.833,126,200
07 Dec 2023117.08117.48114.35115.00115.002,870,500
06 Dec 2023118.00118.95114.23114.31114.314,064,500
05 Dec 2023117.72118.80115.86118.07118.072,703,800
04 Dec 2023117.40118.40115.29118.18118.184,501,500
01 Dec 2023117.29118.77116.08118.62118.623,584,300
30 Nov 2023118.19120.26115.51116.57116.574,798,200
29 Nov 2023115.18117.72115.00116.65116.654,193,700
28 Nov 2023112.26114.84112.15114.24114.243,620,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...