Datadog Inc Cl A (NQ: DDOG )

130.22 -1.24 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 131.75 131.94 129.20 130.22 3,469,095 -1.18(-0.89%)
Feb 29, 2024 130.47 134.30 129.41 131.40 5,173,480 +0.93(+0.71%)
Feb 28, 2024 129.79 132.05 128.83 130.47 2,094,945 -0.48(-0.37%)
Feb 27, 2024 130.86 132.18 129.90 130.95 1,963,146 +1.60(+1.24%)
Feb 26, 2024 130.00 131.50 128.78 129.35 2,323,743 -0.16(-0.12%)
Feb 23, 2024 131.77 132.78 129.13 129.51 3,498,401 -1.61(-1.23%)
Feb 22, 2024 130.20 132.52 129.76 131.12 4,298,321 +5.28(+4.20%)
Feb 21, 2024 124.81 126.65 123.43 125.84 3,498,814 -1.82(-1.43%)
Feb 20, 2024 128.00 129.05 125.10 127.66 3,730,428 -2.08(-1.60%)
Feb 16, 2024 131.98 132.48 128.44 129.74 4,977,650 -2.10(-1.59%)
Feb 15, 2024 136.36 137.45 131.32 131.84 6,135,904 -4.31(-3.17%)
Feb 14, 2024 134.79 137.93 133.41 136.15 8,110,657 +4.47(+3.39%)
Feb 13, 2024 126.50 138.61 123.50 131.68 15,673,107 -3.17(-2.35%)
Feb 12, 2024 135.13 137.10 133.31 134.85 9,458,762 -0.06(-0.04%)
Feb 09, 2024 135.81 137.85 134.68 134.91 6,683,396 +3.46(+2.63%)
Feb 08, 2024 128.08 133.24 127.87 131.45 4,365,104 +0.83(+0.64%)
Feb 07, 2024 131.30 132.87 130.16 130.62 3,694,665 +1.44(+1.11%)
Feb 06, 2024 132.08 132.78 126.85 129.18 3,692,375 -1.96(-1.49%)
Feb 05, 2024 135.14 137.93 129.80 131.14 4,087,016 -3.17(-2.36%)
Feb 02, 2024 132.01 135.22 130.25 134.31 7,697,227 +7.41(+5.84%)
Feb 01, 2024 125.67 127.55 123.87 126.90 3,243,600 +2.46(+1.98%)
Jan 31, 2024 123.29 127.32 122.55 124.44 3,982,652 -2.39(-1.88%)
Jan 30, 2024 128.36 129.06 125.51 126.83 3,357,234 -2.04(-1.58%)
Jan 29, 2024 124.78 128.94 124.59 128.87 3,608,109 +4.92(+3.97%)
Jan 26, 2024 121.46 124.92 120.59 123.95 4,501,599 +1.76(+1.44%)
Jan 25, 2024 123.61 123.69 119.34 122.19 9,428,269 -0.39(-0.32%)
Jan 24, 2024 130.49 130.50 122.22 122.58 10,491,256 -6.43(-4.98%)
Jan 23, 2024 133.00 133.15 128.56 129.01 5,824,261 -3.97(-2.99%)
Jan 22, 2024 133.40 136.07 131.79 132.98 4,905,899 +2.67(+2.05%)
Jan 19, 2024 128.05 130.50 126.62 130.31 3,972,197 +3.39(+2.67%)
Jan 18, 2024 128.21 128.64 123.92 126.92 4,069,677 +0.89(+0.71%)
Jan 17, 2024 122.81 126.06 120.28 126.03 6,168,301 +2.24(+1.81%)
Jan 16, 2024 122.76 124.89 121.96 123.79 3,100,902 +0.79(+0.64%)
Jan 12, 2024 121.00 123.09 120.01 123.00 3,665,097 +2.12(+1.75%)
Jan 11, 2024 121.46 121.86 118.43 120.88 3,001,249 +0.69(+0.57%)
Jan 10, 2024 121.75 122.00 118.43 120.19 4,219,619 -0.99(-0.82%)
Jan 09, 2024 118.46 121.74 118.28 121.18 2,558,118 +1.93(+1.62%)
Jan 08, 2024 116.61 119.84 116.61 119.25 3,001,298 +3.26(+2.81%)
Jan 05, 2024 113.02 117.04 112.99 115.99 4,539,481 +2.97(+2.63%)
Jan 04, 2024 111.64 113.86 110.69 113.02 3,674,435 +0.60(+0.53%)
Jan 03, 2024 113.76 114.23 111.27 112.42 3,664,998 -2.66(-2.31%)
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.