Datadog Inc (DDOG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.34 | -13.9693938617 | 116.97 | 117.3099 | 100.2769 | 4965214 | 112.7298812 | CS |
| 4 | -43.8 | -30.326109534 | 144.43 | 149.01 | 100.2769 | 6641044 | 125.24109976 | CS |
| 12 | -52.55 | -34.3060451756 | 153.18 | 158.57 | 100.2769 | 4887473 | 135.2992446 | CS |
| 26 | -7.83 | -7.2192513369 | 108.46 | 170.08 | 100.2769 | 4633135 | 135.67978084 | CS |
| 52 | -19.53 | -16.2533288948 | 120.16 | 170.08 | 98.8 | 4101953 | 128.32936252 | CS |
| 156 | -39 | -27.9309603953 | 139.63 | 170.08 | 61.34 | 4509564 | 105.70327512 | CS |
| 260 | 60.9 | 153.284671533 | 39.73 | 199.675 | 27.99 | 4242423 | 105.1889285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 101.65 | -7.98 | -7.28 | 106.55 | 106.95 | 100.85 | 9368540 |
| 1741390500 | 109.63 | -1.83 | -1.64 | 111.5 | 113.46 | 106.66 | 6041611 |
| 1741304100 | 111.46 | -3.63 | -3.15 | 111.695 | 115.23 | 111.03 | 5213444 |
| 1741217700 | 115.09 | -0.37 | -0.32 | 114.55 | 115.27 | 112.83 | 3322558 |
| 1741131300 | 115.46 | 2.29 | 2.02 | 112.88 | 116.58 | 110.3725 | 5694278 |
| 1741044900 | 113.17 | -3.38 | -2.90 | 116.01 | 117.3099 | 112.59 | 4147845 |
| 1740785700 | 116.55 | 3.02 | 2.66 | 112.62 | 116.64 | 111.68 | 5002875 |
| 1740699300 | 113.53 | 0.16 | 0.14 | 116.785 | 118 | 113.31 | 5100891 |
| 1740612900 | 113.37 | -1.61 | -1.40 | 116.02 | 117.63 | 112.85 | 6563042 |
| 1740526500 | 114.98 | -2.53 | -2.15 | 116.765 | 117.29 | 113.456 | 7525816 |
| 1740440100 | 117.51 | -2.13 | -1.78 | 118.9 | 119.7 | 114.621 | 7159329 |
| 1740180900 | 119.64 | -6.6 | -5.23 | 126.19 | 126.435 | 119.59 | 6981511 |
| 1740094500 | 126.24 | -2.61 | -2.03 | 128 | 128 | 124.33 | 5911239 |
| 1740008100 | 128.85 | -1.78 | -1.36 | 130.52 | 130.9 | 128.15 | 4403150 |
| 1739921700 | 130.63 | -0.38 | -0.29 | 128.11 | 130.86 | 127.81 | 8036167 |
| 1739576100 | 131.01 | -4.88 | -3.59 | 134.02 | 135.81 | 129.7101 | 8485654 |
| 1739489700 | 135.88999 | -12.2 | -8.24 | 136.55 | 136.71 | 130.88 | 20193484 |
| 1739403300 | 148.09 | 2.67 | 1.84 | 146.28 | 149.01 | 144.19999 | 6871225 |
| 1739316900 | 145.41999 | -1.68 | -1.14 | 146.38 | 148.47 | 145 | 3400529 |
| 1739230500 | 147.1 | 4.45 | 3.12 | 144.43 | 147.81989 | 143.69 | 4915251 |
| 1738971300 | 142.65 | -2.2 | -1.52 | 145.01 | 145.77 | 141.87 | 4459489 |
| 1738884900 | 144.85 | 0 | 0.00 | 145.63 | 146.05 | 143.5 | 3566764 |
| 1738798500 | 144.85 | -0.98 | -0.67 | 144.55 | 144.91999 | 140.3 | 4834669 |
| 1738712100 | 145.83 | 2.68 | 1.87 | 145.29 | 146.47 | 143.5101 | 3150562 |
| 1738625700 | 143.155 | 0.44 | 0.31 | 141.01 | 144.41 | 140.53 | 4662796 |
| 1738366500 | 142.71 | 0.1 | 0.07 | 145.74 | 145.975 | 141.82 | 5000752 |
| 1738280100 | 142.61 | -3.11 | -2.13 | 141.5 | 143.15 | 138.6 | 6024475 |
| 1738193700 | 145.72 | -6.17 | -4.06 | 147.895 | 148.5969 | 141.96 | 8000910 |
| 1738107300 | 151.88999 | 9.73 | 6.84 | 143.4 | 153.41999 | 143.4 | 7878652 |
| 1738020900 | 142.16 | 1.17 | 0.83 | 137.5 | 146.58 | 137 | 5471100 |
| 1737761700 | 140.99 | 0.87 | 0.62 | 141.85 | 142.815 | 139.85 | 2870883 |
| 1737675300 | 140.12 | 0 | 0.00 | 140.12 | 140.12 | 140.12 | 0 |
| 1737588900 | 140.12 | 1.72 | 1.24 | 139.69999 | 140.16 | 138.59 | 3784666 |
| 1737502500 | 138.4 | 0 | 0.00 | 140.33 | 140.8 | 137.54 | 3284689 |
| 1737156900 | 138.4 | 1.61 | 1.18 | 139.16 | 140.86 | 137.91999 | 3468692 |
| 1737070500 | 136.79 | -4.16 | -2.95 | 137.505 | 138.8 | 134.7153 | 5912640 |
| 1736984100 | 140.94999 | 1.79 | 1.29 | 142.06 | 144.47999 | 140.72999 | 3667877 |
| 1736897700 | 139.16 | 1.16 | 0.84 | 139.5 | 141.05 | 138.02 | 3410342 |
| 1736811300 | 138 | -2.42 | -1.72 | 139.99 | 139.84 | 136.71 | 4412484 |
| 1736552100 | 140.41999 | -1.46 | -1.03 | 139.71 | 140.69999 | 137.62 | 2601223 |
| 1736379300 | 141.88 | 0.48 | 0.34 | 141 | 142.33 | 139.26 | 3312449 |
| 1736292900 | 141.4 | -4.64 | -3.18 | 144.1 | 145.72 | 140.29 | 3923590 |
| 1736206500 | 146.04 | 1.21 | 0.84 | 147.01 | 147.34 | 144.83 | 2613632 |
| 1735947300 | 144.83 | 1.2 | 0.84 | 145.125 | 146.22999 | 144.13 | 2171626 |
| 1735860900 | 143.63 | 0.74 | 0.52 | 144.41 | 145.72 | 141.63999 | 2328532 |
| 1735688100 | 142.88999 | -1.28 | -0.89 | 144.71 | 145.71 | 142.60499 | 1858910 |
| 1735601700 | 144.16999 | -1.82 | -1.25 | 143.955 | 144.84 | 142.44 | 2036517 |
| 1735342500 | 145.99 | -1.57 | -1.06 | 146.97999 | 146.97999 | 143.04 | 1921678 |
| 1735256100 | 147.56 | -0.84 | -0.57 | 148 | 149.47 | 146.8731 | 1231770 |
| 1735077840 | 148.4 | 0.94 | 0.64 | 148.22999 | 148.505 | 147.12 | 1038528 |
| 1734996900 | 147.46 | -2 | -1.34 | 150 | 150.78 | 146.62 | 2883343 |
| 1734737700 | 149.46 | 2.53 | 1.72 | 145.11 | 150.16 | 144.91 | 7073462 |
| 1734651300 | 146.93 | -3.27 | -2.18 | 151.88999 | 151.88999 | 145.87 | 5768878 |
| 1734564900 | 150.19999 | -6.71 | -4.28 | 156.3 | 158.19999 | 149.5 | 4279739 |
| 1734478500 | 156.91 | 1.09 | 0.70 | 156 | 158.57 | 154.41999 | 4276823 |
| 1734392100 | 155.82 | 2.79 | 1.82 | 153.18 | 156.13999 | 153.18 | 2785149 |
| 1734132900 | 153.03 | -3.7 | -2.36 | 158.37 | 159 | 152.66 | 4333344 |
| 1734046500 | 156.72999 | 0.25 | 0.16 | 155.25 | 157.62 | 154.185 | 3402361 |
| 1733960100 | 156.47999 | 1.57 | 1.01 | 157 | 159.535 | 153.51 | 5908187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
