Canada Markets closed

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
98.07+8.44 (+9.42%)
At close: 04:00PM EDT
97.52 -0.55 (-0.56%)
After hours: 04:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202298.5298.1890.6398.0798.076,444,566
May 26, 202283.2191.6182.1589.6389.636,696,100
May 25, 202284.6990.3883.8588.7388.735,822,900
May 24, 202291.9392.6684.1485.8185.814,988,000
May 23, 202294.5395.9690.1693.9393.934,170,900
May 20, 202298.52100.9390.1894.7994.796,086,200
May 19, 202289.83100.6188.9096.5396.538,149,000
May 18, 202294.1395.0584.6988.0788.079,012,000
May 17, 2022100.38102.0087.5695.0595.059,610,400
May 16, 2022106.83108.9396.1097.1997.196,186,200
May 13, 2022103.15109.73101.61108.86108.866,216,400
May 12, 202295.50105.6292.6198.8398.837,124,100
May 11, 202296.13104.7494.1897.8797.877,493,100
May 10, 2022101.35104.5192.3998.3198.317,323,500
May 09, 2022105.10108.0696.0897.5397.538,865,800
May 06, 2022109.75118.60101.37110.00110.008,273,500
May 05, 2022118.00124.43106.86111.87111.8711,142,000
May 04, 2022116.07119.33104.77119.00119.006,707,800
May 03, 2022119.07121.17112.80114.89114.895,419,500
May 02, 2022119.94123.34116.18120.20120.204,289,300
Apr 29, 2022126.51130.66120.36120.78120.783,897,800
Apr 28, 2022124.09130.70121.00128.47128.473,880,200
Apr 27, 2022122.61127.43119.61120.44120.444,202,200
Apr 26, 2022121.61124.79118.20119.35119.355,972,800
Apr 25, 2022118.49124.60117.86121.68121.689,132,000
Apr 22, 2022123.41125.39117.94118.40118.404,421,700
Apr 21, 2022133.65137.44121.21121.82121.823,134,900
Apr 20, 2022138.58138.58130.20131.62131.622,124,200
Apr 19, 2022131.43138.80129.92137.28137.283,000,200
Apr 18, 2022135.00135.59127.06131.11131.112,213,800
Apr 14, 2022142.67142.85135.35136.04136.042,311,100
Apr 13, 2022134.95144.42134.75142.87142.872,855,000
Apr 12, 2022140.00145.19134.80135.50135.502,991,300
Apr 11, 2022131.63137.87130.68135.09135.092,726,900
Apr 08, 2022134.79137.28132.13134.29134.292,377,200
Apr 07, 2022136.11140.75132.86137.24137.242,340,600
Apr 06, 2022142.43143.38134.05137.27137.274,017,400
Apr 05, 2022156.85157.37143.91146.90146.904,437,100
Apr 04, 2022154.03159.00153.27156.56156.562,674,900
Apr 01, 2022150.98156.42149.89153.50153.503,290,100
Mar 31, 2022150.73156.16148.01151.47151.473,879,700
Mar 30, 2022153.00158.24148.54149.66149.663,240,400
Mar 29, 2022153.96157.35148.83155.41155.416,686,200
Mar 28, 2022146.36151.32143.51149.35149.352,365,900
Mar 25, 2022152.00153.20142.03146.84146.842,755,700
Mar 24, 2022147.94152.47143.75152.21152.212,787,000
Mar 23, 2022145.50152.62142.02146.44146.442,971,900
Mar 22, 2022142.19151.92140.49148.65148.654,634,200
Mar 21, 2022142.89145.47134.63140.14140.143,767,400
Mar 18, 2022136.44147.95135.76145.76145.764,945,900
Mar 17, 2022131.29139.00130.25137.74137.743,042,600
Mar 16, 2022123.96135.50122.73132.24132.245,705,000
Mar 15, 2022120.36121.86115.54120.94120.943,475,800
Mar 14, 2022127.00127.00113.89118.76118.766,698,200
Mar 11, 2022142.43142.46126.28127.02127.024,354,600
Mar 10, 2022139.63142.53135.95140.16140.163,091,700
Mar 09, 2022133.15143.62131.72142.83142.836,419,700
Mar 08, 2022129.99132.16121.15127.13127.136,633,900
Mar 07, 2022144.44144.89128.96130.11130.116,761,500
Mar 04, 2022149.00151.19140.60142.19142.193,763,700
Mar 03, 2022159.58160.69145.94148.46148.465,403,500
Mar 02, 2022159.00165.02153.62164.48164.483,383,700
Mar 01, 2022160.24166.99158.19159.97159.973,669,000
Feb 28, 2022162.10166.00159.23161.11161.114,705,800
Feb 25, 2022159.44161.65154.87161.41161.413,120,000
Feb 24, 2022143.75160.54142.63159.86159.866,006,400
Feb 23, 2022156.45158.94148.50149.44149.444,749,900
Feb 22, 2022160.90165.16157.10158.94158.943,643,300
Feb 18, 2022167.47167.89156.97159.02159.024,435,900
Feb 17, 2022170.34172.62162.64165.81165.815,091,300
Feb 16, 2022165.81175.89164.43173.92173.924,046,400
Feb 15, 2022169.20169.82162.54168.99168.995,164,000
Feb 14, 2022164.39170.00160.40164.35164.356,198,100
Feb 11, 2022176.42181.47164.92167.40167.406,462,600
Feb 10, 2022170.37184.70167.10174.60174.6015,866,100
Feb 09, 2022152.92156.20148.49155.50155.505,473,900
Feb 08, 2022149.25154.64148.19151.73151.733,809,300
Feb 07, 2022150.75161.85150.55152.62152.625,269,600
Feb 04, 2022141.86153.94139.18150.26150.265,644,600
Feb 03, 2022138.11141.88135.11138.02138.023,362,800
Feb 02, 2022146.27147.00139.36142.20142.204,029,100
Feb 01, 2022147.89149.95141.92147.78147.784,089,600
Jan 31, 2022136.96147.74136.96146.11146.114,826,800
Jan 28, 2022130.31137.53122.69136.96136.964,943,100
Jan 27, 2022131.28135.13127.39128.15128.153,204,500
Jan 26, 2022132.54139.49126.07128.04128.046,942,900
Jan 25, 2022134.19134.19124.90125.14125.144,930,400
Jan 24, 2022121.75137.50119.19136.07136.077,406,800
Jan 21, 2022128.26134.48125.36125.55125.554,075,300
Jan 20, 2022132.88139.69129.35130.01130.013,174,900
Jan 19, 2022133.21137.37130.63130.91130.913,824,800
Jan 18, 2022132.96139.85131.21131.87131.874,618,100
Jan 14, 2022135.34139.73132.65138.28138.284,274,500
Jan 13, 2022145.75147.81134.94135.13135.134,061,900
Jan 12, 2022150.38153.60144.36146.33146.332,303,600
Jan 11, 2022144.80150.12143.50148.60148.602,866,800
Jan 10, 2022139.78146.52134.17146.33146.334,963,700
Jan 07, 2022144.00148.59140.59143.79143.792,553,200
Jan 06, 2022145.69151.34142.58143.89143.895,939,600
Jan 05, 2022152.45154.50144.73145.52145.527,248,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...