Datadog, Inc. (0A3O.L) LSE

139.30

+0.7(+0.51%)

Updated at September 29 02:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025133.79138.6138.6140.03133.793,494
September 25, 2025134.07133.86133.86136.9133.221,786
September 24, 2025138.43135.98135.98139.17135.291,387
September 23, 2025139139138.92139.82136.83653
September 22, 2025138.82138.95138.95139.08134.921,385
September 19, 2025136.77137.29137.29138.14135.862,371
September 18, 2025135.98135.32135.32137.07134.521,802
September 17, 2025134.76134.16135.25136.39133.73341
September 16, 2025138.92135.87136.22138.92132.913,642
September 15, 2025136.8137.15137.15139.81136.341,377
September 12, 2025139.83138.14138.14139.97137.211,470
September 11, 2025139.5138.98138.98141.04138.98792
September 10, 2025141.42141.62141.62145.04140.194,528
September 09, 2025136.51139.84139.84139.84136.514,161
September 08, 2025136.3136.18135.95136.76134.562,083
September 05, 2025132.74133.73134.41135.67132.581,019
September 04, 2025131.8132.14132.06132.2129.131,311
September 03, 2025135.15131.4131.4135.15131.257,341
September 02, 2025134.5133.41133.41135.63132.152,833
August 29, 2025140.98136.94136.94142.46136.943,889
August 28, 2025134.12140.48140.48140.481349,788
August 27, 2025129.4130.28130.28130.48128.076,674
August 26, 2025128.56126.9126.9129126.861,953
August 22, 2025129.6131.72130.31132.3212817,574
August 21, 2025128.1128.41128.41129.01126.67846
August 20, 2025128.13126.13126.13128.79125.572,105
August 19, 2025129.76128.24128.24131.07127.851,169
August 18, 2025127.23128.91128.91129.32127.234,367
August 15, 2025125.21127.13127.13127.58123.564,596
August 14, 2025128.71126.15126.15128.93124.192,723
August 13, 2025130127.86127.86130127.194,221
August 12, 2025130128.15128.15130.2126.332,077
August 11, 2025130.98132.17132.17132.5128.552,098
August 08, 2025137.5131.77131.77139.64129.58,241
August 07, 2025137.85135.06135.06155131.3814,452
August 06, 2025133.5135.93135.93135.93133.161,606
August 05, 2025140.5133.99133.99140.5133.711,912
August 04, 2025136.31137.1137.1137.88136.311,505
August 01, 2025139.76135.12135.12139.85134.277,432
July 31, 2025142.8142.97142.97145138.1812,765
July 30, 2025150.5150.71150.71150.72148.261,062
July 29, 2025150.77149.73149.73152.2148.673,341
July 28, 2025151151.45151.45151.45149.852,900
July 25, 2025146.96149.2149.2149.39146.952,860
July 24, 2025145.24145.61145.61147.341452,182
July 23, 2025145.09144.17144.17145.18141.816,820
July 22, 2025145145145145.64142.782,741
July 21, 2025145.5144.39144.39146.05143.679,590
July 18, 2025143.41143.9143.9145.67142.93,371
July 17, 2025140143.81143.81144.13139.745,008
July 16, 2025141.22138.7138.7141.22137.955,164
July 15, 2025139.67141.39141.39141.71138.93,048
July 14, 2025136.5140.08140.08140.98135.655,221
July 11, 2025136.94138.77138.77139.46136.532,456
July 10, 2025143.41138.76138.76143.41136.985,333
July 09, 2025146.19143.92143.92147142.753,205
July 08, 2025153146.41146.28153142.8220,142
July 07, 2025155.15154.35154.35157.27151.7414,335
July 03, 2025149.83154.03154.03156.53146.9165,781
July 02, 2025131.53133.95133.95135.23131.231,018
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved