Datadog Inc (DDOG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.098 | 9.71888957001 | 114.19 | 126.165 | 113.53 | 3833780 | 120.76609581 | CS |
| 4 | 16.878 | 15.5686744765 | 108.41 | 126.165 | 107.145 | 3002273 | 115.5765622 | CS |
| 12 | 1.788 | 1.44777327935 | 123.5 | 126.165 | 98.8 | 3296184 | 114.29809368 | CS |
| 26 | -1.912 | -1.50314465409 | 127.2 | 134.8 | 98.8 | 3644046 | 118.06289538 | CS |
| 52 | 36.028 | 40.3629845395 | 89.26 | 138.61 | 77.81 | 3928680 | 116.28072193 | CS |
| 156 | -13.717 | -9.86799036006 | 139.005 | 199.675 | 61.34 | 4391627 | 107.7453062 | CS |
| 260 | 89.438 | 249.478382148 | 35.85 | 199.675 | 27.55 | 4045838 | 98.48763355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 125.16 | 1.44 | 1.16 | 123.8 | 126.56 | 123.7 | 3142749 |
| 1728426900 | 123.72 | 1.34 | 1.09 | 123.74 | 126.165 | 123.23 | 3838239 |
| 1728340500 | 122.38 | -0.31 | -0.25 | 122.44 | 123.78 | 121.17 | 3200337 |
| 1728081300 | 122.69 | 5.16 | 4.39 | 119.55 | 122.82 | 118.37 | 5219593 |
| 1727994900 | 117.53 | 1.31 | 1.13 | 115.26 | 118.56 | 115.17 | 3719093 |
| 1727908500 | 116.22 | 2.24 | 1.97 | 114.19 | 116.69 | 113.53 | 3191636 |
| 1727822100 | 113.98 | -1.08 | -0.94 | 117.45 | 117.75 | 113.08 | 2810452 |
| 1727735700 | 115.06 | 0.86 | 0.75 | 114.2 | 115.32 | 113.86 | 1562878 |
| 1727476500 | 114.2 | -0.01 | -0.01 | 115.13 | 115.155 | 113.4584 | 2287581 |
| 1727390100 | 114.21 | -1.8 | -1.55 | 118.28 | 118.28 | 113.1 | 2343874 |
| 1727303700 | 116.01 | -1.3 | -1.11 | 116.63 | 117.5 | 115.56 | 2545723 |
| 1727217300 | 117.31 | 1.09 | 0.94 | 116.58 | 118.38 | 115.66 | 2545966 |
| 1727130900 | 116.22 | 1.46 | 1.27 | 115.01 | 116.67 | 114.912 | 1917766 |
| 1726871700 | 114.76 | -0.76 | -0.66 | 115.18 | 115.62 | 113.91 | 2830108 |
| 1726785300 | 115.52 | 2.34 | 2.07 | 115.86 | 116.635 | 114.91 | 3133078 |
| 1726698900 | 113.18 | 1.25 | 1.12 | 111.72 | 114.935 | 111.5 | 2778482 |
| 1726612500 | 111.93 | 0.53 | 0.48 | 112.3 | 113.65 | 111.45 | 2419922 |
| 1726526100 | 111.4 | 2.14 | 1.96 | 109.16 | 111.59 | 108.35 | 3670735 |
| 1726266900 | 109.26 | -0.37 | -0.34 | 109.77 | 110.9 | 108.79 | 3135723 |
| 1726180500 | 109.63 | 0.11 | 0.10 | 110 | 110.9099 | 109.2001 | 2574385 |
| 1726094100 | 109.52 | 1.4 | 1.29 | 108.41 | 109.66 | 107.145 | 4319893 |
| 1726007700 | 108.12 | 0.42 | 0.39 | 108.46 | 110.2 | 107.02 | 2365166 |
| 1725921300 | 107.7 | 0.5 | 0.47 | 108.27 | 109.02 | 106.74 | 2719876 |
| 1725662100 | 107.2 | -2.89 | -2.63 | 109.87 | 110.9685 | 105.44 | 3310576 |
| 1725575700 | 110.09 | 1.44 | 1.33 | 108.01 | 110.5 | 108 | 2694260 |
| 1725489300 | 108.65 | -2.83 | -2.54 | 110.77 | 111.4 | 108.54 | 3748763 |
| 1725402900 | 111.48 | -4.78 | -4.11 | 114.87 | 115.501 | 111.1 | 3355490 |
| 1725057300 | 116.26 | 1.08 | 0.94 | 117.22 | 117.97 | 114.66 | 2436184 |
| 1724970900 | 115.18 | 1.76 | 1.55 | 115.26 | 116.89 | 114.45 | 2328162 |
| 1724884500 | 113.42 | -2.6 | -2.24 | 116.23 | 116.49 | 112.26 | 1795829 |
| 1724798100 | 116.02 | -0.72 | -0.62 | 116.25 | 116.96 | 115.53 | 1284723 |
| 1724711700 | 116.74 | -0.49 | -0.42 | 116.42 | 117.59 | 116.21 | 1388761 |
| 1724452500 | 117.23 | 1.61 | 1.39 | 117 | 117.665 | 115.48 | 1925957 |
| 1724366100 | 115.62 | -2.12 | -1.80 | 117.5 | 118.72 | 115.53 | 2418982 |
| 1724279700 | 117.74 | 1.64 | 1.41 | 116.27 | 117.79 | 115.97 | 2222746 |
| 1724193300 | 116.1 | -1.11 | -0.95 | 116.7 | 117.51 | 115.74 | 1833540 |
| 1724106900 | 117.21 | 2.23 | 1.94 | 115.09 | 117.25 | 114.13 | 1871845 |
| 1723847700 | 114.98 | -1.35 | -1.16 | 116.24 | 116.42 | 114.78 | 2197132 |
| 1723761300 | 116.33 | 2.18 | 1.91 | 115.43 | 118.4 | 115.14 | 3845672 |
| 1723674900 | 114.15 | -0.22 | -0.19 | 114.81 | 115.21 | 113.29 | 2911435 |
| 1723588500 | 114.37 | 2.21 | 1.97 | 112.21 | 115.0152 | 112.21 | 2816128 |
| 1723502100 | 112.16 | -0.12 | -0.11 | 113.05 | 113.2 | 110.1 | 3557327 |
| 1723242900 | 112.28 | -1.78 | -1.56 | 113.8 | 115.28 | 110.63 | 4512685 |
| 1723156500 | 114.06 | 6.02 | 5.57 | 115.08 | 118.07 | 111.02 | 9759137 |
| 1723070100 | 108.04 | 2.57 | 2.44 | 108.7 | 111.25 | 107.27 | 7803635 |
| 1722983700 | 105.47 | 0.5 | 0.48 | 105.64 | 107.22 | 103.51 | 4622160 |
| 1722897300 | 104.97 | -2.28 | -2.13 | 99.93 | 106.23 | 98.8 | 5974630 |
| 1722638100 | 107.25 | -5.85 | -5.17 | 109.89 | 109.92 | 106.2 | 5246806 |
| 1722551700 | 113.1 | -3.34 | -2.87 | 115.01 | 116.69 | 111.31 | 4257210 |
| 1722465300 | 116.44 | 1.76 | 1.53 | 115.5 | 117.89 | 114.84 | 3361441 |
| 1722378900 | 114.68 | -3.24 | -2.75 | 117.87 | 117.94 | 113.58 | 4160190 |
| 1722292500 | 117.92 | -0.39 | -0.33 | 119 | 119.95 | 117.41 | 2164225 |
| 1722033300 | 118.31 | -2 | -1.66 | 121.18 | 121.16 | 117.63 | 3843518 |
| 1721946900 | 120.31 | 2.99 | 2.55 | 118.27 | 121.99 | 116.51 | 3477909 |
| 1721860500 | 117.32 | -5.89 | -4.78 | 121.87 | 123.01 | 117.24 | 3574278 |
| 1721774100 | 123.21 | 1.99 | 1.64 | 121.82 | 125.35 | 121.78 | 2345422 |
| 1721687700 | 121.22 | 2.19 | 1.84 | 119.57 | 122.57 | 119.625 | 3190391 |
| 1721428500 | 119.03 | 0.21 | 0.18 | 118.58 | 120.52 | 118.205 | 2537142 |
| 1721342100 | 118.82 | -2.34 | -1.93 | 121.7 | 123.21 | 117.86 | 3728160 |
| 1721255700 | 121.16 | -9.61 | -7.35 | 123.5 | 125.07 | 120.25 | 6841901 |
| 1721169300 | 130.77 | 1.36 | 1.05 | 131.5 | 131.65 | 129.31 | 3156362 |
| 1721082900 | 129.415 | 1.62 | 1.26 | 129.375 | 130.5979 | 126.17 | 2503085 |
| 1720823700 | 127.8 | 0.61 | 0.48 | 126.99 | 128.85 | 125.09 | 2863618 |
| 1720737300 | 127.19 | 0.9 | 0.71 | 126.41 | 129.71 | 125.801 | 4249415 |
| 1720650900 | 126.29 | -0.34 | -0.27 | 127.56 | 128.13999 | 123.91 | 2716404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
