Datadog Inc (DDOG) Historical Stock Data
95.05 ↓2.14 (-2.20%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, DDOG is down -1.55% a day on average. There have been 12 days where Datadog Inc closed green and 18 days where DDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 100.38 | 95.05 | ↓$5.33 (-5.31%) | 87.56 | 102.00 | 9.59M |
| 2022-05-16 | 106.83 | 97.19 | ↓$9.64 (-9.02%) | 96.10 | 108.93 | 6.17M |
| 2022-05-13 | 103.15 | 108.86 | ↑$5.71 (5.54%) | 101.61 | 109.70 | 6.04M |
| 2022-05-12 | 95.50 | 98.83 | ↑$3.33 (3.49%) | 92.73 | 105.53 | 7.12M |
| 2022-05-11 | 96.13 | 97.87 | ↑$1.74 (1.81%) | 94.18 | 104.74 | 7.49M |
| 2022-05-10 | 101.35 | 98.31 | ↓$3.04 (-3.00%) | 92.39 | 104.51 | 7.22M |
| 2022-05-09 | 105.10 | 97.53 | ↓$7.57 (-7.20%) | 96.08 | 108.06 | 8.84M |
| 2022-05-06 | 109.75 | 110.00 | ↑$0.25 (0.23%) | 101.37 | 118.60 | 8.27M |
| 2022-05-05 | 118.00 | 111.87 | ↓$6.13 (-5.19%) | 106.88 | 124.42 | 10.83M |
| 2022-05-04 | 116.07 | 119.00 | ↑$2.93 (2.52%) | 104.77 | 119.32 | 6.60M |
| 2022-05-03 | 119.07 | 114.89 | ↓$4.18 (-3.51%) | 112.80 | 121.17 | 5.08M |
| 2022-05-02 | 119.94 | 120.20 | ↑$0.26 (0.22%) | 116.18 | 123.34 | 3.93M |
| 2022-04-29 | 126.51 | 120.78 | ↓$5.73 (-4.53%) | 120.36 | 130.66 | 3.60M |
| 2022-04-28 | 124.09 | 128.47 | ↑$4.38 (3.53%) | 121.06 | 130.70 | 3.72M |
| 2022-04-27 | 122.61 | 120.44 | ↓$2.17 (-1.77%) | 119.61 | 127.43 | 4.20M |
| 2022-04-26 | 121.61 | 119.35 | ↓$2.26 (-1.86%) | 118.20 | 124.79 | 5.94M |
| 2022-04-25 | 118.49 | 121.68 | ↑$3.19 (2.69%) | 117.86 | 124.60 | 8.94M |
| 2022-04-22 | 123.41 | 118.40 | ↓$5.01 (-4.06%) | 117.95 | 125.39 | 4.17M |
| 2022-04-21 | 133.65 | 121.82 | ↓$11.83 (-8.85%) | 121.21 | 137.38 | 2.79M |
| 2022-04-20 | 138.58 | 131.62 | ↓$6.96 (-5.02%) | 130.20 | 138.58 | 2.11M |
| 2022-04-19 | 131.43 | 137.28 | ↑$5.85 (4.45%) | 130.00 | 138.77 | 2.99M |
| 2022-04-18 | 135.00 | 131.11 | ↓$3.89 (-2.88%) | 127.06 | 135.59 | 2.18M |
| 2022-04-14 | 142.67 | 136.04 | ↓$6.63 (-4.65%) | 135.42 | 142.86 | 2.28M |
| 2022-04-13 | 134.95 | 142.87 | ↑$7.92 (5.87%) | 134.75 | 144.42 | 2.63M |
| 2022-04-12 | 140.00 | 135.50 | ↓$4.50 (-3.21%) | 134.84 | 145.19 | 2.66M |
| 2022-04-11 | 131.63 | 135.09 | ↑$3.46 (2.63%) | 130.69 | 137.83 | 2.73M |
| 2022-04-08 | 134.79 | 134.29 | ↓$0.50 (-0.37%) | 132.13 | 137.28 | 2.24M |
| 2022-04-07 | 136.11 | 137.24 | ↑$1.13 (0.83%) | 132.86 | 140.72 | 2.33M |
| 2022-04-06 | 142.43 | 137.27 | ↓$5.16 (-3.62%) | 134.06 | 143.00 | 3.92M |
| 2022-04-05 | 156.85 | 146.90 | ↓$9.95 (-6.34%) | 143.91 | 157.37 | 4.44M |
Create an account or log in to view more rows.
$DDOG Sleep well my bulls
sleep well
$DDOG added more calls on that drop
$DDOG green monday
$DDOG over a thousand shares in now
$DDOG fuck all u greedy bulls
$DDOG Sleep well my bulls
sleep well
$DDOG unstoppable up wow
$DDOG go time
$DDOG MACD turned bullish