Financial News

Datadog, Inc. - Class A Common Stock (NQ:DDOG)

91.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2025 90.50 92.11 89.74 91.42 4,396,805 +2.50(+2.81%)
Apr 21, 2025 90.18 90.63 87.69 88.92 4,732,042 -2.26(-2.48%)
Apr 17, 2025 91.51 92.05 90.06 91.18 3,477,936 -0.70(-0.76%)
Apr 16, 2025 91.26 93.51 90.76 91.88 3,467,734 -0.67(-0.72%)
Apr 15, 2025 91.74 93.43 91.47 92.55 3,813,929 +0.67(+0.73%)
Apr 14, 2025 94.10 95.88 90.50 91.88 6,111,381 -0.14(-0.15%)
Apr 11, 2025 94.00 94.20 90.65 92.02 5,674,997 -1.16(-1.24%)
Apr 10, 2025 95.00 95.47 91.30 93.18 6,108,554 -4.26(-4.37%)
Apr 09, 2025 87.00 98.69 86.14 97.44 7,978,543 +10.44(+12.00%)
Apr 08, 2025 91.00 92.50 85.74 87.00 7,410,734 -1.20(-1.36%)
Apr 07, 2025 83.28 90.69 81.63 88.20 9,015,255 +0.27(+0.31%)
Apr 04, 2025 90.91 92.17 86.57 87.93 7,750,493 -6.54(-6.92%)
Apr 03, 2025 96.44 97.95 93.15 94.47 5,769,170 -7.24(-7.12%)
Apr 02, 2025 98.15 102.84 98.00 101.71 3,799,955 +0.65(+0.64%)
Apr 01, 2025 100.19 101.43 98.51 101.06 4,186,170 +1.85(+1.86%)
Mar 31, 2025 99.26 99.70 96.63 99.21 4,031,118 -1.89(-1.87%)
Mar 28, 2025 103.59 103.84 100.15 101.10 3,856,817 -3.75(-3.58%)
Mar 27, 2025 107.55 107.55 104.73 104.85 2,698,060 -3.12(-2.89%)
Mar 26, 2025 110.40 110.63 107.05 107.97 2,259,844 -2.61(-2.36%)
Mar 25, 2025 110.25 112.35 110.03 110.58 3,666,194 +0.41(+0.37%)
Mar 24, 2025 107.20 110.79 106.91 110.17 4,384,888 +5.14(+4.89%)
Mar 21, 2025 101.25 105.56 100.63 105.03 4,944,697 +1.86(+1.80%)
Mar 20, 2025 103.98 105.00 103.08 103.17 4,911,898 -1.26(-1.21%)
Mar 19, 2025 103.11 104.98 102.28 104.43 3,147,326 +1.50(+1.46%)
Mar 18, 2025 103.24 103.40 100.71 102.93 2,999,077 -1.04(-1.00%)
Mar 17, 2025 101.59 105.11 101.46 103.97 4,033,402 +2.17(+2.13%)
Mar 14, 2025 99.58 101.98 98.81 101.80 4,015,536 +3.12(+3.16%)
Mar 13, 2025 100.71 102.14 98.30 98.68 5,110,768 -3.35(-3.28%)
Mar 12, 2025 104.42 104.71 101.05 102.03 6,870,143 +0.07(+0.07%)
Mar 11, 2025 101.53 103.53 101.01 101.96 7,577,629 +0.31(+0.30%)
Mar 10, 2025 107.38 107.59 100.85 101.65 9,444,230 -7.98(-7.28%)
Mar 07, 2025 110.88 113.46 106.66 109.63 6,117,194 -1.83(-1.64%)
Mar 06, 2025 111.00 115.23 110.91 111.46 5,310,615 -3.63(-3.15%)
Mar 05, 2025 115.49 115.50 112.83 115.09 3,409,258 -0.37(-0.32%)
Mar 04, 2025 111.73 116.58 110.37 115.46 5,787,248 +2.29(+2.02%)
Mar 03, 2025 116.97 117.31 112.59 113.17 4,206,562 -3.38(-2.90%)
Feb 28, 2025 112.62 116.64 111.68 116.55 5,046,340 +3.02(+2.66%)
Feb 27, 2025 116.79 118.00 113.31 113.53 5,100,599 +0.16(+0.14%)
Feb 26, 2025 115.84 117.63 112.85 113.37 6,607,777 -1.61(-1.40%)
Feb 25, 2025 116.53 117.29 113.46 114.98 7,561,819 -2.53(-2.15%)
Feb 24, 2025 119.64 119.80 114.62 117.51 7,266,510 -2.13(-1.78%)
Feb 21, 2025 126.18 126.64 119.59 119.64 6,983,843 -6.60(-5.23%)
Feb 20, 2025 127.93 128.85 124.33 126.24 6,103,332 -2.61(-2.03%)
Feb 19, 2025 130.52 130.90 128.15 128.85 4,402,882 -1.78(-1.36%)
Feb 18, 2025 128.31 130.86 127.23 130.63 9,012,202 -0.38(-0.29%)
Feb 14, 2025 133.61 135.81 129.69 131.01 8,664,022 -4.88(-3.59%)
Feb 13, 2025 136.55 136.71 130.88 135.89 20,191,928 -12.20(-8.24%)
Feb 12, 2025 146.29 149.01 144.20 148.09 6,914,968 +2.67(+1.84%)
Feb 11, 2025 146.38 148.47 145.00 145.42 3,398,499 -1.68(-1.14%)
Feb 10, 2025 144.43 147.82 143.65 147.10 4,914,855 +4.45(+3.12%)
Feb 07, 2025 145.01 145.77 141.85 142.65 4,775,131 -2.20(-1.52%)
Feb 06, 2025 146.00 146.05 143.50 144.85 3,566,819 +0.00(+0.00%)
Feb 05, 2025 144.55 144.92 140.30 144.85 4,836,928 -0.98(-0.67%)
Feb 04, 2025 143.00 146.47 142.86 145.83 3,288,377 +2.68(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback