Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 98.52 | 98.18 | 90.63 | 98.07 | 98.07 | 6,444,566 |
| May 26, 2022 | 83.21 | 91.61 | 82.15 | 89.63 | 89.63 | 6,696,100 |
| May 25, 2022 | 84.69 | 90.38 | 83.85 | 88.73 | 88.73 | 5,822,900 |
| May 24, 2022 | 91.93 | 92.66 | 84.14 | 85.81 | 85.81 | 4,988,000 |
| May 23, 2022 | 94.53 | 95.96 | 90.16 | 93.93 | 93.93 | 4,170,900 |
| May 20, 2022 | 98.52 | 100.93 | 90.18 | 94.79 | 94.79 | 6,086,200 |
| May 19, 2022 | 89.83 | 100.61 | 88.90 | 96.53 | 96.53 | 8,149,000 |
| May 18, 2022 | 94.13 | 95.05 | 84.69 | 88.07 | 88.07 | 9,012,000 |
| May 17, 2022 | 100.38 | 102.00 | 87.56 | 95.05 | 95.05 | 9,610,400 |
| May 16, 2022 | 106.83 | 108.93 | 96.10 | 97.19 | 97.19 | 6,186,200 |
| May 13, 2022 | 103.15 | 109.73 | 101.61 | 108.86 | 108.86 | 6,216,400 |
| May 12, 2022 | 95.50 | 105.62 | 92.61 | 98.83 | 98.83 | 7,124,100 |
| May 11, 2022 | 96.13 | 104.74 | 94.18 | 97.87 | 97.87 | 7,493,100 |
| May 10, 2022 | 101.35 | 104.51 | 92.39 | 98.31 | 98.31 | 7,323,500 |
| May 09, 2022 | 105.10 | 108.06 | 96.08 | 97.53 | 97.53 | 8,865,800 |
| May 06, 2022 | 109.75 | 118.60 | 101.37 | 110.00 | 110.00 | 8,273,500 |
| May 05, 2022 | 118.00 | 124.43 | 106.86 | 111.87 | 111.87 | 11,142,000 |
| May 04, 2022 | 116.07 | 119.33 | 104.77 | 119.00 | 119.00 | 6,707,800 |
| May 03, 2022 | 119.07 | 121.17 | 112.80 | 114.89 | 114.89 | 5,419,500 |
| May 02, 2022 | 119.94 | 123.34 | 116.18 | 120.20 | 120.20 | 4,289,300 |
| Apr 29, 2022 | 126.51 | 130.66 | 120.36 | 120.78 | 120.78 | 3,897,800 |
| Apr 28, 2022 | 124.09 | 130.70 | 121.00 | 128.47 | 128.47 | 3,880,200 |
| Apr 27, 2022 | 122.61 | 127.43 | 119.61 | 120.44 | 120.44 | 4,202,200 |
| Apr 26, 2022 | 121.61 | 124.79 | 118.20 | 119.35 | 119.35 | 5,972,800 |
| Apr 25, 2022 | 118.49 | 124.60 | 117.86 | 121.68 | 121.68 | 9,132,000 |
| Apr 22, 2022 | 123.41 | 125.39 | 117.94 | 118.40 | 118.40 | 4,421,700 |
| Apr 21, 2022 | 133.65 | 137.44 | 121.21 | 121.82 | 121.82 | 3,134,900 |
| Apr 20, 2022 | 138.58 | 138.58 | 130.20 | 131.62 | 131.62 | 2,124,200 |
| Apr 19, 2022 | 131.43 | 138.80 | 129.92 | 137.28 | 137.28 | 3,000,200 |
| Apr 18, 2022 | 135.00 | 135.59 | 127.06 | 131.11 | 131.11 | 2,213,800 |
| Apr 14, 2022 | 142.67 | 142.85 | 135.35 | 136.04 | 136.04 | 2,311,100 |
| Apr 13, 2022 | 134.95 | 144.42 | 134.75 | 142.87 | 142.87 | 2,855,000 |
| Apr 12, 2022 | 140.00 | 145.19 | 134.80 | 135.50 | 135.50 | 2,991,300 |
| Apr 11, 2022 | 131.63 | 137.87 | 130.68 | 135.09 | 135.09 | 2,726,900 |
| Apr 08, 2022 | 134.79 | 137.28 | 132.13 | 134.29 | 134.29 | 2,377,200 |
| Apr 07, 2022 | 136.11 | 140.75 | 132.86 | 137.24 | 137.24 | 2,340,600 |
| Apr 06, 2022 | 142.43 | 143.38 | 134.05 | 137.27 | 137.27 | 4,017,400 |
| Apr 05, 2022 | 156.85 | 157.37 | 143.91 | 146.90 | 146.90 | 4,437,100 |
| Apr 04, 2022 | 154.03 | 159.00 | 153.27 | 156.56 | 156.56 | 2,674,900 |
| Apr 01, 2022 | 150.98 | 156.42 | 149.89 | 153.50 | 153.50 | 3,290,100 |
| Mar 31, 2022 | 150.73 | 156.16 | 148.01 | 151.47 | 151.47 | 3,879,700 |
| Mar 30, 2022 | 153.00 | 158.24 | 148.54 | 149.66 | 149.66 | 3,240,400 |
| Mar 29, 2022 | 153.96 | 157.35 | 148.83 | 155.41 | 155.41 | 6,686,200 |
| Mar 28, 2022 | 146.36 | 151.32 | 143.51 | 149.35 | 149.35 | 2,365,900 |
| Mar 25, 2022 | 152.00 | 153.20 | 142.03 | 146.84 | 146.84 | 2,755,700 |
| Mar 24, 2022 | 147.94 | 152.47 | 143.75 | 152.21 | 152.21 | 2,787,000 |
| Mar 23, 2022 | 145.50 | 152.62 | 142.02 | 146.44 | 146.44 | 2,971,900 |
| Mar 22, 2022 | 142.19 | 151.92 | 140.49 | 148.65 | 148.65 | 4,634,200 |
| Mar 21, 2022 | 142.89 | 145.47 | 134.63 | 140.14 | 140.14 | 3,767,400 |
| Mar 18, 2022 | 136.44 | 147.95 | 135.76 | 145.76 | 145.76 | 4,945,900 |
| Mar 17, 2022 | 131.29 | 139.00 | 130.25 | 137.74 | 137.74 | 3,042,600 |
| Mar 16, 2022 | 123.96 | 135.50 | 122.73 | 132.24 | 132.24 | 5,705,000 |
| Mar 15, 2022 | 120.36 | 121.86 | 115.54 | 120.94 | 120.94 | 3,475,800 |
| Mar 14, 2022 | 127.00 | 127.00 | 113.89 | 118.76 | 118.76 | 6,698,200 |
| Mar 11, 2022 | 142.43 | 142.46 | 126.28 | 127.02 | 127.02 | 4,354,600 |
| Mar 10, 2022 | 139.63 | 142.53 | 135.95 | 140.16 | 140.16 | 3,091,700 |
| Mar 09, 2022 | 133.15 | 143.62 | 131.72 | 142.83 | 142.83 | 6,419,700 |
| Mar 08, 2022 | 129.99 | 132.16 | 121.15 | 127.13 | 127.13 | 6,633,900 |
| Mar 07, 2022 | 144.44 | 144.89 | 128.96 | 130.11 | 130.11 | 6,761,500 |
| Mar 04, 2022 | 149.00 | 151.19 | 140.60 | 142.19 | 142.19 | 3,763,700 |
| Mar 03, 2022 | 159.58 | 160.69 | 145.94 | 148.46 | 148.46 | 5,403,500 |
| Mar 02, 2022 | 159.00 | 165.02 | 153.62 | 164.48 | 164.48 | 3,383,700 |
| Mar 01, 2022 | 160.24 | 166.99 | 158.19 | 159.97 | 159.97 | 3,669,000 |
| Feb 28, 2022 | 162.10 | 166.00 | 159.23 | 161.11 | 161.11 | 4,705,800 |
| Feb 25, 2022 | 159.44 | 161.65 | 154.87 | 161.41 | 161.41 | 3,120,000 |
| Feb 24, 2022 | 143.75 | 160.54 | 142.63 | 159.86 | 159.86 | 6,006,400 |
| Feb 23, 2022 | 156.45 | 158.94 | 148.50 | 149.44 | 149.44 | 4,749,900 |
| Feb 22, 2022 | 160.90 | 165.16 | 157.10 | 158.94 | 158.94 | 3,643,300 |
| Feb 18, 2022 | 167.47 | 167.89 | 156.97 | 159.02 | 159.02 | 4,435,900 |
| Feb 17, 2022 | 170.34 | 172.62 | 162.64 | 165.81 | 165.81 | 5,091,300 |
| Feb 16, 2022 | 165.81 | 175.89 | 164.43 | 173.92 | 173.92 | 4,046,400 |
| Feb 15, 2022 | 169.20 | 169.82 | 162.54 | 168.99 | 168.99 | 5,164,000 |
| Feb 14, 2022 | 164.39 | 170.00 | 160.40 | 164.35 | 164.35 | 6,198,100 |
| Feb 11, 2022 | 176.42 | 181.47 | 164.92 | 167.40 | 167.40 | 6,462,600 |
| Feb 10, 2022 | 170.37 | 184.70 | 167.10 | 174.60 | 174.60 | 15,866,100 |
| Feb 09, 2022 | 152.92 | 156.20 | 148.49 | 155.50 | 155.50 | 5,473,900 |
| Feb 08, 2022 | 149.25 | 154.64 | 148.19 | 151.73 | 151.73 | 3,809,300 |
| Feb 07, 2022 | 150.75 | 161.85 | 150.55 | 152.62 | 152.62 | 5,269,600 |
| Feb 04, 2022 | 141.86 | 153.94 | 139.18 | 150.26 | 150.26 | 5,644,600 |
| Feb 03, 2022 | 138.11 | 141.88 | 135.11 | 138.02 | 138.02 | 3,362,800 |
| Feb 02, 2022 | 146.27 | 147.00 | 139.36 | 142.20 | 142.20 | 4,029,100 |
| Feb 01, 2022 | 147.89 | 149.95 | 141.92 | 147.78 | 147.78 | 4,089,600 |
| Jan 31, 2022 | 136.96 | 147.74 | 136.96 | 146.11 | 146.11 | 4,826,800 |
| Jan 28, 2022 | 130.31 | 137.53 | 122.69 | 136.96 | 136.96 | 4,943,100 |
| Jan 27, 2022 | 131.28 | 135.13 | 127.39 | 128.15 | 128.15 | 3,204,500 |
| Jan 26, 2022 | 132.54 | 139.49 | 126.07 | 128.04 | 128.04 | 6,942,900 |
| Jan 25, 2022 | 134.19 | 134.19 | 124.90 | 125.14 | 125.14 | 4,930,400 |
| Jan 24, 2022 | 121.75 | 137.50 | 119.19 | 136.07 | 136.07 | 7,406,800 |
| Jan 21, 2022 | 128.26 | 134.48 | 125.36 | 125.55 | 125.55 | 4,075,300 |
| Jan 20, 2022 | 132.88 | 139.69 | 129.35 | 130.01 | 130.01 | 3,174,900 |
| Jan 19, 2022 | 133.21 | 137.37 | 130.63 | 130.91 | 130.91 | 3,824,800 |
| Jan 18, 2022 | 132.96 | 139.85 | 131.21 | 131.87 | 131.87 | 4,618,100 |
| Jan 14, 2022 | 135.34 | 139.73 | 132.65 | 138.28 | 138.28 | 4,274,500 |
| Jan 13, 2022 | 145.75 | 147.81 | 134.94 | 135.13 | 135.13 | 4,061,900 |
| Jan 12, 2022 | 150.38 | 153.60 | 144.36 | 146.33 | 146.33 | 2,303,600 |
| Jan 11, 2022 | 144.80 | 150.12 | 143.50 | 148.60 | 148.60 | 2,866,800 |
| Jan 10, 2022 | 139.78 | 146.52 | 134.17 | 146.33 | 146.33 | 4,963,700 |
| Jan 07, 2022 | 144.00 | 148.59 | 140.59 | 143.79 | 143.79 | 2,553,200 |
| Jan 06, 2022 | 145.69 | 151.34 | 142.58 | 143.89 | 143.89 | 5,939,600 |
| Jan 05, 2022 | 152.45 | 154.50 | 144.73 | 145.52 | 145.52 | 7,248,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
