Datadog Inc (DDOG) Historical Stock Data
126.37 ↑4.30 (3.52%)
As of April 23, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, DDOG is up 0.05% a day on average. There have been 17 days where Datadog Inc closed green and 13 days where DDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 120.48 | 122.07 | ↑$1.59 (1.32%) | 118.46 | 122.43 | 2.91M |
| 2024-04-19 | 124.91 | 120.09 | ↓$4.82 (-3.85%) | 119.90 | 125.67 | 3.58M |
| 2024-04-18 | 123.90 | 125.02 | ↑$1.12 (0.90%) | 122.40 | 126.77 | 2.59M |
| 2024-04-17 | 127.23 | 123.55 | ↓$3.68 (-2.89%) | 123.44 | 128.09 | 3.47M |
| 2024-04-16 | 125.94 | 126.95 | ↑$1.01 (0.80%) | 124.85 | 128.29 | 3.02M |
| 2024-04-15 | 128.06 | 125.82 | ↓$2.24 (-1.75%) | 125.38 | 130.22 | 3.84M |
| 2024-04-12 | 129.37 | 127.51 | ↓$1.86 (-1.44%) | 127.45 | 131.58 | 3.62M |
| 2024-04-11 | 127.01 | 130.80 | ↑$3.79 (2.98%) | 127.00 | 131.32 | 5.16M |
| 2024-04-10 | 121.41 | 125.82 | ↑$4.41 (3.63%) | 121.40 | 125.98 | 3.28M |
| 2024-04-09 | 127.39 | 125.44 | ↓$1.95 (-1.53%) | 124.38 | 128.49 | 1.91M |
| 2024-04-08 | 125.32 | 125.76 | ↑$0.44 (0.35%) | 122.89 | 125.98 | 1.47M |
| 2024-04-05 | 121.04 | 124.40 | ↑$3.36 (2.78%) | 119.80 | 125.73 | 2.50M |
| 2024-04-04 | 122.59 | 120.72 | ↓$1.87 (-1.53%) | 120.56 | 125.56 | 2.73M |
| 2024-04-03 | 123.83 | 121.51 | ↓$2.32 (-1.87%) | 121.47 | 125.46 | 2.73M |
| 2024-04-02 | 120.33 | 124.39 | ↑$4.06 (3.37%) | 118.74 | 124.55 | 2.68M |
| 2024-04-01 | 123.87 | 123.15 | ↓$0.71 (-0.58%) | 121.57 | 124.32 | 1.86M |
| 2024-03-28 | 123.51 | 123.60 | ↑$0.09 (0.07%) | 122.15 | 125.34 | 1.89M |
| 2024-03-27 | 125.30 | 123.51 | ↓$1.79 (-1.43%) | 122.33 | 125.96 | 2.24M |
| 2024-03-26 | 123.57 | 123.45 | ↓$0.12 (-0.10%) | 122.41 | 124.29 | 2.13M |
| 2024-03-25 | 122.23 | 122.66 | ↑$0.43 (0.35%) | 121.00 | 123.29 | 1.13M |
| 2024-03-22 | 122.65 | 123.02 | ↑$0.37 (0.30%) | 121.19 | 123.40 | 1.50M |
| 2024-03-21 | 124.87 | 122.86 | ↓$2.01 (-1.61%) | 122.39 | 127.46 | 2.05M |
| 2024-03-20 | 122.64 | 123.44 | ↑$0.80 (0.65%) | 121.23 | 124.08 | 2.50M |
| 2024-03-19 | 119.44 | 121.81 | ↑$2.37 (1.98%) | 118.75 | 121.91 | 2.70M |
| 2024-03-18 | 121.53 | 120.87 | ↓$0.66 (-0.54%) | 120.57 | 122.85 | 1.82M |
| 2024-03-15 | 122.76 | 120.42 | ↓$2.34 (-1.91%) | 119.79 | 123.50 | 4.32M |
| 2024-03-14 | 122.63 | 122.65 | ↑$0.02 (0.02%) | 120.09 | 123.80 | 2.72M |
| 2024-03-13 | 122.47 | 123.59 | ↑$1.12 (0.91%) | 121.68 | 125.42 | 3.30M |
| 2024-03-12 | 121.70 | 122.99 | ↑$1.29 (1.06%) | 119.96 | 123.07 | 3.06M |
| 2024-03-11 | 120.15 | 121.45 | ↑$1.30 (1.08%) | 118.40 | 122.35 | 3.70M |
Create an account or log in to view more rows.
$DDOG LFGGGGGG
$DDOG volume = money
$DDOG bounce it!!
$DDOG Here we go!!!
$DDOG when is earnings
$DDOG God dammit
$DDOG back to business
$DDOG holdddd it tight yall
$DDOG what’s gonna happen now
$DDOG gonna take my L with this one