Datadog, Inc. (0A3O.L) LSE

138.20

-1.41(-1.01%)

Updated at December 24 05:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025139.86138.2138.2141.3135.091,049
December 23, 2025141.9140.81140.81142.76138.321,427
December 22, 2025142142.38142.38143.371413,509
December 19, 2025138.89141.21141.21141.21137.78910
December 18, 2025139.47138.97138.97141.72137.751,383
December 17, 2025140.69137.5137.5141.1137.14966
December 16, 2025141.37139.24139.24142.5138.98555
December 15, 2025146.75143.35143.35148.39142.74,401
December 12, 2025148.77145.91145.91150.071452,286
December 11, 2025149.55149.4149.4151.12148.711,314
December 10, 2025151.97152.05152.05152.88150.78594
December 09, 2025153.81152152154.35151.98756
December 08, 2025151.42154.2154.47155.78151.422,027
December 05, 2025153.02151.66151.66154.79150.2112,980
December 04, 2025155.4152.23152.23156.4151.712,740
December 03, 2025157.1153.85153.85158.51153.237,034
December 02, 2025162.86156.98156.98164.39156.523,006
December 01, 2025157.03159.47160.07162157.03717
November 28, 2025159160.91159.86161.43158.461,594
November 26, 2025159.66159.28159.21161.72157.4808
November 25, 2025158.74159.33159.34160.46155.94,876
November 24, 2025158.73159.06158.93160.1715616,258
November 21, 2025159.57155.67155.67161.26152.135,056
November 20, 2025175.29162.67162.67175.38160.85,504
November 19, 2025175.93177.45177.45179.41741,077
November 18, 2025178.2176176.11180.4917514,329
November 17, 2025187.02180.3180.3187.02180.16977
November 14, 2025184.69185.45185.45187.42179.022,339
November 13, 2025190186.14186.14190.15185.481,453
November 12, 2025197.74190.37190.37199.82190.083,660
November 11, 2025199.79197.39197.39201.67196.271,525
November 10, 2025193200.67200.67201.46191.895,927
November 07, 2025192.66186.98186.98192.7180.9711,868
November 06, 2025155.04191.87191.87193154.8833,595
November 05, 2025158.02156.54156.54158.35155.232,310
November 04, 2025159.46156.83156.83162.64156.691,852
November 03, 2025164163.1163.1168.65160.585,837
October 31, 2025160162.45162.45162.7516013,883
October 30, 2025153.42158.17158.17159.88153.424,325
October 29, 2025157156.15156.15157154.561,591
October 28, 2025158.74158.08158.08160.11156.64,219
October 27, 2025158.45157.6157.6159.2157.17898
October 24, 2025157.17157.21157.13160.11155.712,043
October 23, 2025154.76153.69153.69155.9153.18975
October 22, 2025157.14153.31153.31157.43152.79798
October 21, 2025156.53157.96157.96159.04155.7855
October 20, 2025153.65156.66156.87157.97153.65702
October 17, 2025149.39154.93154.74155.57146.771,124
October 16, 2025160.59157.86157.86164.28157.864,259
October 15, 2025162.42159.84159.84162.49158.2312,877
October 14, 2025161.8160.15161.25162.3158.3941
October 13, 2025163.01162.51162.51164160.011,811
October 10, 2025164.73160.62160.62166.71158.427,334
October 09, 2025163163.54163.54165.14162.152,049
October 08, 2025157.43163.36163.36165.06155.3313,238
October 07, 2025157.3154.76154.76157.5152.543,159
October 06, 2025152.99156.08156.08159.68152.992,059
October 03, 2025152.98153.49152.35155.35151.4713,151
October 02, 2025153.01151.45151.45154.53150.6817,319
October 01, 2025140.89152.67152.67152.67140.8915,478
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved