Stockscreener 앱 받기
136.68
3.04%
-4.28
시장 영업 전:
135.76
-0.92
-0.67%
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $142.5 | $136.0 | $6.46 | 5,104,752.0 | -3.04% |
| 2025-08-28 | $141.4 | $134.1 | $7.24 | 9,301,774.0 | +7.01% |
| 2025-08-27 | $131.9 | $128.0 | $3.85 | 6,061,677.0 | +4.29% |
| 2025-08-26 | $129.0 | $126.2 | $2.77 | 5,006,049.0 | -1.61% |
| 2025-08-25 | $130.9 | $128.1 | $2.80 | 2,621,377.0 | -2.16% |
| 2025-08-22 | $132.4 | $128.1 | $4.30 | 3,825,327.0 | +1.60% |
| 2025-08-21 | $129.2 | $126.7 | $2.57 | 2,962,541.0 | +0.54% |
| 2025-08-20 | $128.7 | $125.6 | $3.17 | 3,913,997.0 | -0.41% |
| 2025-08-19 | $131.2 | $127.8 | $3.39 | 4,475,551.0 | -0.06% |
| 2025-08-18 | $129.6 | $127.2 | $2.37 | 2,601,091.0 | +1.43% |
| 2025-08-15 | $128.2 | $123.4 | $4.80 | 4,564,619.0 | +2.19% |
| 2025-08-14 | $127.9 | $124.2 | $3.72 | 6,426,926.0 | -3.26% |
| 2025-08-13 | $129.9 | $127.0 | $2.88 | 4,752,275.0 | -0.19% |
| 2025-08-12 | $129.9 | $126.3 | $3.62 | 6,828,808.0 | +0.10% |
| 2025-08-11 | $132.6 | $128.4 | $4.13 | 8,518,190.0 | -1.59% |
| 2025-08-08 | $139.8 | $129.4 | $10.39 | 10,855,437.0 | -4.01% |
| 2025-08-07 | $149.0 | $131.2 | $17.80 | 16,628,830.0 | -0.42% |
| 2025-08-06 | $137.3 | $133.1 | $4.23 | 7,368,163.0 | +3.02% |
| 2025-08-05 | $140.0 | $132.7 | $7.27 | 5,544,651.0 | -4.45% |
Datadog Inc 주식 (DDOG) 연도별 가격 이력
이 심층 분석에서는 Datadog Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DDOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Datadog Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Datadog Inc 주식 (DDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $149.0 | $123.4 | $25.58 | 132,043,397.0 | -2.36% |
| 2025-07 | $157.4 | $130.3 | $27.10 | 226,735,404.0 | +4.21% |
| 2025-06 | $135.4 | $114.7 | $20.67 | 91,461,493.0 | +13.95% |
| 2025-05 | $119.4 | $101.1 | $18.30 | 107,569,901.0 | +15.39% |
| 2025-04 | $102.9 | $81.63 | $21.23 | 102,801,178.0 | +2.97% |
| 2025-03 | $117.3 | $96.63 | $20.68 | 93,122,849.0 | -14.88% |
| 2025-02 | $149.0 | $111.7 | $37.33 | 120,425,949.0 | -18.33% |
| 2025-01 | $153.4 | $134.7 | $18.70 | 82,240,446.0 | -0.13% |
Datadog Inc 주식 (DDOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $170.1 | $142.4 | $27.64 | 93,931,017.0 | -5.62% |
| 2024-11 | $157.5 | $120.8 | $36.70 | 115,009,084.0 | +21.77% |
| 2024-10 | $131.8 | $113.1 | $18.76 | 68,284,065.0 | +9.02% |
| 2024-09 | $118.4 | $105.4 | $12.94 | 55,279,725.0 | -1.03% |
| 2024-08 | $118.7 | $98.80 | $19.92 | 75,076,334.0 | -0.15% |
| 2024-07 | $134.8 | $113.6 | $21.22 | 72,773,915.0 | -10.22% |
| 2024-06 | $131.1 | $107.3 | $23.83 | 76,597,293.0 | +17.71% |
| 2024-05 | $129.6 | $108.1 | $21.54 | 100,852,549.0 | -12.21% |
| 2024-04 | $132.9 | $118.5 | $14.44 | 69,558,925.0 | +1.54% |
| 2024-03 | $131.9 | $118.4 | $13.54 | 63,005,490.0 | -5.98% |
| 2024-02 | $138.6 | $123.4 | $15.18 | 104,103,048.0 | +5.64% |
| 2024-01 | $136.1 | $110.7 | $25.38 | 95,375,328.0 | +2.52% |
Datadog Inc 주식 (DDOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $124.7 | $112.2 | $12.44 | 60,361,873.0 | +4.13% |
| 2023-11 | $120.3 | $77.81 | $42.45 | 124,469,950.0 | +43.08% |
| 2023-10 | $94.80 | $79.37 | $15.43 | 80,589,270.0 | -10.56% |
| 2023-09 | $102.0 | $85.29 | $16.71 | 63,413,591.0 | -5.59% |
| 2023-08 | $116.0 | $83.87 | $32.08 | 123,612,911.0 | -17.34% |
| 2023-07 | $118.0 | $95.31 | $22.71 | 80,493,417.0 | +18.64% |
| 2023-06 | $103.8 | $90.88 | $12.92 | 84,803,855.0 | +3.66% |
| 2023-05 | $97.40 | $63.00 | $34.40 | 128,012,782.0 | +40.86% |
| 2023-04 | $72.67 | $62.60 | $10.07 | 90,431,620.0 | -7.27% |
| 2023-03 | $78.18 | $62.99 | $15.19 | 125,440,319.0 | -5.04% |
| 2023-02 | $90.01 | $75.31 | $14.70 | 108,167,854.0 | +2.29% |
| 2023-01 | $78.63 | $61.34 | $17.29 | 96,661,068.0 | +1.78% |
1.09%
0.77%
자본화:
|
볼륨(24시간):