Datadog, Inc. (DDOG) NASDAQ

157.99

+1.99(+1.28%)

Updated at October 30 02:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 2025156.76156156157.11154.014.31M
October 28, 2025159.02157.27157.27160.12156.641.86M
October 27, 2025158.28157.62157.62159.31156.532.45M
October 24, 2025158.99156.47156.47160.2156.392.44M
October 23, 2025154.24156.59156.59156.83153.132.17M
October 22, 2025157.55154.21154.21157.55152.572.47M
October 21, 2025156.3156.25156.25159.04155.572.1M
October 20, 2025155.15156.29156.29158.08154.192.56M
October 17, 2025152.4152.87152.87156.24151.74.22M
October 16, 2025160.59151.17151.17164.54149.025.32M
October 15, 2025161.88160.02160.02162157.513.02M
October 14, 2025160.63160.88160.88162.14158.32.94M
October 13, 2025163.1164.2164.2165159.932.94M
October 10, 2025164.65158.74158.74166.89158.154.06M
October 09, 2025163.1164.07164.07165.63162.153.4M
October 08, 2025157.24164.12164.12165.151557.52M
October 07, 2025156154.52154.52156.58152.53.38M
October 06, 2025153.11157.36157.36159.68153.014.73M
October 03, 2025152.14151.82151.82155.24151.515.14M
October 02, 2025153.53151.57151.57154.77150.544.95M
October 01, 2025144.28152.7152.7154.37143.838.08M
September 30, 2025144.43142.4142.4144.5139.634.31M
September 29, 2025140.17145.26145.26145.87139.14.56M
September 26, 2025136.41139.07139.07140.2135.42.76M
September 25, 2025135.19136.6136.6136.97133.142.17M
September 24, 2025138.15136.57136.57139.31135.262.81M
September 23, 2025138.69137.49137.49139.82136.713.86M
September 22, 2025137.38138.35138.35139.41134.963.74M
September 19, 2025136.32138.82138.82139.08135.8610.12M
September 18, 2025135.23136.81136.81137.27134.533.72M
September 17, 2025134.76134.23134.23136.54132.283.56M
September 16, 2025135.85134.59134.59136.15132.695.1M
September 15, 2025136.8138.65138.65139.85136.14.72M
September 12, 2025138.9136.5136.5139.81136.243.03M
September 11, 2025139.83139.15139.15141.04138.552.82M
September 10, 2025141.34139.13139.13145.16138.694.86M
September 09, 2025136.51140.46140.46140.68136.484.49M
September 08, 2025136.29136.44136.44136.92134.654.76M
September 05, 2025132.74136.08136.08136.25132.44.85M
September 04, 2025131.97131.78131.78132.32129.062.96M
September 03, 2025134.3132.6132.6134.45131.123.72M
September 02, 2025134.48134.69134.69135.61324.85M
August 29, 2025139.96136.68136.68142.5136.045.11M
August 28, 2025134.37140.96140.96141.36134.129.3M
August 27, 2025128.07131.73131.73131.86128.016.07M
August 26, 2025128.56126.31126.31129.02126.255.02M
August 25, 2025130.51128.38128.38130.89128.092.62M
August 22, 2025129.01131.22131.22132.38128.083.83M
August 21, 2025128.06129.15129.15129.24126.672.97M
August 20, 2025128.47128.46128.46128.73125.563.92M
August 19, 2025129.31128.99128.99131.23127.854.48M
August 18, 2025127.68129.07129.07129.55127.182.63M
August 15, 2025124.71127.25127.25128.22123.424.57M
August 14, 2025127.67124.52124.52127.9124.186.42M
August 13, 2025129.7128.71128.71129.86126.984.75M
August 12, 2025128.9128.96128.96129.9126.286.85M
August 11, 2025129.46128.83128.83132.55128.428.54M
August 08, 2025136.59130.91130.91139.75129.3610.87M
August 07, 2025147.75136.38136.38149131.216.64M
August 06, 2025133.1136.96136.96137.33133.17.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved