Canada markets closed

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.45+6.20 (+4.95%)
At close: 04:00PM EDT
130.92 -0.53 (-0.40%)
After hours: 07:55PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024131.34132.90128.11131.45131.455,044,200
Apr 25, 2024123.55126.53122.59125.25125.252,950,800
Apr 24, 2024126.69130.38125.57127.07127.073,283,700
Apr 23, 2024125.50131.48123.75126.44126.445,101,200
Apr 22, 2024120.48122.49118.46122.07122.072,971,400
Apr 19, 2024124.83125.67119.90120.09120.093,583,000
Apr 18, 2024123.90126.77122.40125.02125.022,595,600
Apr 17, 2024127.23128.09123.44123.55123.553,477,100
Apr 16, 2024125.94128.29124.85126.95126.953,016,900
Apr 15, 2024127.91130.22125.38125.82125.823,846,300
Apr 12, 2024129.09131.58127.45127.51127.513,649,600
Apr 11, 2024127.79131.33127.00130.80130.805,160,800
Apr 10, 2024121.50125.98121.40125.82125.823,279,800
Apr 09, 2024127.20128.50124.38125.44125.441,913,800
Apr 08, 2024125.34125.98122.84125.76125.761,475,400
Apr 05, 2024121.04125.73119.80124.40124.402,527,700
Apr 04, 2024122.59125.56120.56120.72120.722,736,500
Apr 03, 2024123.83125.47121.46121.51121.512,742,000
Apr 02, 2024120.49124.55118.74124.39124.392,680,300
Apr 01, 2024123.86124.32121.56123.15123.152,187,800
Mar 28, 2024123.16125.36122.15123.60123.601,887,200
Mar 27, 2024125.31125.96122.33123.51123.512,281,800
Mar 26, 2024123.57124.29122.37123.45123.452,132,900
Mar 25, 2024122.23123.29121.00122.66122.661,140,900
Mar 22, 2024122.65123.40121.17123.02123.021,503,800
Mar 21, 2024125.01127.46122.38122.86122.862,096,300
Mar 20, 2024122.64124.08121.23123.44123.442,929,600
Mar 19, 2024119.44121.91118.75121.81121.812,699,000
Mar 18, 2024121.53122.85120.56120.87120.872,068,700
Mar 15, 2024122.96123.50119.79120.42120.424,325,700
Mar 14, 2024122.63123.85120.09122.65122.652,720,700
Mar 13, 2024122.47125.42121.52123.59123.593,302,700
Mar 12, 2024121.70123.07119.92122.99122.993,067,100
Mar 11, 2024120.15122.35118.40121.45121.453,695,700
Mar 08, 2024122.00125.70120.78121.31121.313,724,700
Mar 07, 2024125.00125.00121.52122.89122.893,884,600
Mar 06, 2024126.75127.00122.19124.59124.594,474,600
Mar 05, 2024129.09129.25122.03123.53123.536,143,600
Mar 04, 2024129.39131.87126.40130.67130.675,378,200
Mar 01, 2024131.75131.94129.20130.22130.223,469,000
Feb 29, 2024130.47134.30129.41131.46131.465,176,400
Feb 28, 2024129.79132.05128.83130.47130.472,108,100
Feb 27, 2024130.86132.18129.90130.95130.951,963,200
Feb 26, 2024130.00131.50128.78129.35129.352,323,900
Feb 23, 2024131.77132.78129.13129.51129.513,498,400
Feb 22, 2024130.20132.52129.76131.12131.124,298,600
Feb 21, 2024124.81126.65123.43125.84125.843,501,300
Feb 20, 2024128.00129.05125.10127.66127.663,732,100
Feb 16, 2024131.98132.48128.44129.74129.744,976,100
Feb 15, 2024136.36137.45131.32131.84131.846,140,200
Feb 14, 2024134.79137.93133.41136.15136.158,112,800
Feb 13, 2024126.50138.61123.50131.68131.6815,677,800
Feb 12, 2024135.13137.10133.31134.85134.859,412,800
Feb 09, 2024135.81137.85134.68134.91134.916,683,400
Feb 08, 2024128.08133.24127.87131.45131.454,361,300
Feb 07, 2024131.30132.87130.16130.62130.623,696,300
Feb 06, 2024132.08132.78126.85129.18129.183,693,800
Feb 05, 2024135.14137.93129.80131.14131.144,089,800
Feb 02, 2024132.01135.22130.25134.31134.317,691,900
Feb 01, 2024125.67127.55123.87126.90126.903,222,400
Jan 31, 2024123.29127.32122.55124.44124.443,983,600
Jan 30, 2024128.36129.06125.51126.83126.833,371,500
Jan 29, 2024124.78128.94124.59128.87128.873,609,600
Jan 26, 2024121.46124.92120.59123.95123.954,501,600
Jan 25, 2024123.61123.69119.34122.19122.199,432,000
Jan 24, 2024130.49130.49122.22122.58122.5810,499,800
Jan 23, 2024133.00133.15128.56129.01129.015,797,500
Jan 22, 2024133.40136.07131.79132.98132.984,908,000
Jan 19, 2024128.05130.50126.62130.31130.313,929,200
Jan 18, 2024128.21128.64123.92126.92126.924,072,000
Jan 17, 2024122.81126.07120.28126.03126.036,172,400
Jan 16, 2024122.76124.89121.96123.79123.793,105,600
Jan 12, 2024121.00123.09120.01123.00123.003,664,200
Jan 11, 2024121.46121.86118.43120.88120.883,001,600
Jan 10, 2024121.75122.00118.43120.19120.194,219,600
Jan 09, 2024118.46121.74118.28121.18121.182,560,100
Jan 08, 2024116.61119.84116.61119.25119.253,002,400
Jan 05, 2024113.02117.04112.99115.99115.994,539,100
Jan 04, 2024111.64113.86110.69113.02113.023,675,300
Jan 03, 2024113.76114.23111.27112.42112.423,666,000
Jan 02, 2024119.22119.22114.28115.08115.084,431,200
Dec 29, 2023123.00123.72120.89121.38121.382,193,300
Dec 28, 2023124.00124.48122.82123.28123.281,506,200
Dec 27, 2023124.00124.16122.61123.60123.601,400,300
Dec 26, 2023122.85123.82122.25123.56123.561,142,800
Dec 22, 2023123.21123.46121.21122.49122.492,201,500
Dec 21, 2023122.75123.13120.66122.48122.482,426,900
Dec 20, 2023121.67123.49120.16120.62120.622,606,800
Dec 19, 2023124.45124.69121.58122.41122.412,753,100
Dec 18, 2023122.44124.15121.69123.27123.272,550,900
Dec 15, 2023121.59123.82120.72122.60122.606,433,300
Dec 14, 2023119.01120.96117.68120.65120.655,620,800
Dec 13, 2023114.72117.46113.50117.23117.234,162,600
Dec 12, 2023113.46115.50112.59114.66114.661,939,500
Dec 11, 2023114.82115.90114.10114.73114.732,689,400
Dec 08, 2023113.28114.39112.25113.83113.833,126,200
Dec 07, 2023117.08117.48114.35115.00115.002,870,500
Dec 06, 2023118.00118.95114.23114.31114.314,064,500
Dec 05, 2023117.72118.80115.86118.07118.072,703,800
Dec 04, 2023117.40118.40115.29118.18118.184,501,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...