Datadog, Inc. (DDOG) NASDAQ

125.08

-4.86(-3.74%)

Updated at March 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 20, 2026128.16125.08125.08128.45124.4710.45M
March 19, 2026130.85129.94129.94133.4126.734.03M
March 18, 2026127.39131.26131.26133.6127.393.45M
March 17, 2026126.44128.87128.87132.15126.012.93M
March 16, 2026125.81126.57126.57129.26125.393.68M
March 13, 2026127.24124.52124.52129.78123.243.99M
March 12, 2026126.45127.16127.16131.33126.453.63M
March 11, 2026124.35127.49127.49127.73123.253.47M
March 10, 2026128.89123.08123.08129.4121.954.01M
March 09, 2026124.08128.56128.56128.69124.084.74M
March 06, 2026120.27125.75125.75126.17120.274.05M
March 05, 2026118.55122.36122.36125.21118.554.59M
March 04, 2026111.22118.33118.33120.41115.19M
March 03, 2026106.94111.77111.77113.93105.175.19M
March 02, 2026109.17111.11111.11112.23108.757.21M
February 27, 2026112.76111.96111.96113.47109.44.95M
February 26, 2026112.89116.46116.46117.85112.197.11M
February 25, 2026104.87110.33110.33110.85104.436.22M
February 24, 2026101.44104.43104.43105.7898.017.57M
February 23, 2026113.87102.62102.62113.87101.4411.43M
February 20, 2026119.02115.660123.06114.784.55M
February 19, 2026121.74120.60121.81118.423.7M
February 18, 2026116.99121.780122.29115.67.06M
February 17, 2026126.44122.560129.83120.135.11M
February 13, 2026126.87125.20129.47122.526.4M
February 12, 2026131.05126.130133.35121.776.42M
February 11, 2026131.16127.330131.38122.318.46M
February 10, 2026124.18129.670133.44123.3118.83M
February 09, 2026115.05114.010115.85111.4810.28M
February 06, 2026109111.690112.38105.667.13M
February 05, 2026112.95106.730114.65105.86.56M
February 04, 2026118.94115.710119.76113.026.62M
February 03, 2026128.72119.660128.72117.37.74M
February 02, 2026129.69129.050131.44127.714.69M
January 30, 2026127.99129.320130.42127.25.34M
January 29, 2026134.37128.180136.64125.619.77M
January 28, 2026139.66140.560143.39139.026.36M
January 27, 2026140.92138.210141.9136.345.93M
January 26, 2026130.15136.640137.08130.135.4M
January 23, 2026130.5130.130131.86129.094.07M
January 22, 2026128.1131.250133.5127.469.65M
January 21, 2026118.85123.460127118.759.73M
January 20, 2026117.341170119.89115.824.93M
January 16, 2026120.86119.020121.8117.815.87M
January 15, 2026122.93120.860124.28120.466.2M
January 14, 2026124.68122.410125.67120.64.84M
January 13, 2026127.07125.50128.86123.365.21M
January 12, 2026126.2126.570129.24124.356.78M
January 09, 2026130.76125.490131.47125.217.06M
January 08, 2026139.99130.680140.52130.555.48M
January 07, 2026137.02141.450145.9137.025.87M
January 06, 2026133.93137.10137.25131.583.63M
January 05, 2026132.92133.640135.67132.373.83M
January 02, 2026137.25133.770137.35132.272.57M
December 31, 2025136.95135.990137.53135.921.6M
December 30, 2025137.26137.480138.83137.211.62M
December 29, 2025137.53137.940138.55137.032.1M
December 26, 2025138138.320138.45137.451.26M
December 24, 2025139.65138.040139.65135.112.01M
December 23, 2025141.74141.230142.48138.333.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved