Datadog, Inc. (DDOG) NASDAQ

162.08

-14.2292(-8.07%)

Updated at November 20 01:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 2025177.27176.31176.31179.5174.823.56M
November 18, 2025177.44176.46176.46180.211753.6M
November 17, 2025184.18180.26180.26184.79178.953.97M
November 14, 2025181.18185.01185.01187.611793.85M
November 13, 2025190185.97185.97190.59185.324.45M
November 12, 2025199.1190.89190.89199.75188.524.67M
November 11, 2025198.65197.86197.86201.69196.115.25M
November 10, 2025192.91199.72199.72201.46191.676.58M
November 07, 2025184.29191.24191.24191.32180.779.21M
November 06, 2025178.89190.82190.82194.87177.5721.31M
November 05, 2025158.15154.98154.98159.05154.695.35M
November 04, 2025158.31157.53157.53162.881563.26M
November 03, 2025163162.08162.08165.58160.34.31M
October 31, 2025161162.81162.81163.59159.344.04M
October 30, 2025154.9157.07157.07159.891532.52M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved