Stockscreener 앱 받기
125.20
0.74%
-0.93
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $129.5 | $122.5 | $6.95 | 6,387,972.0 | -0.74% |
| 2026-02-12 | $133.3 | $121.8 | $11.58 | 6,406,953.0 | -0.94% |
| 2026-02-11 | $131.4 | $122.3 | $9.07 | 8,458,818.0 | -1.80% |
| 2026-02-10 | $133.4 | $123.3 | $10.13 | 18,818,921.0 | +13.74% |
| 2026-02-09 | $115.8 | $111.5 | $4.37 | 10,174,332.0 | +2.08% |
| 2026-02-06 | $112.4 | $105.7 | $6.72 | 7,118,872.0 | +4.65% |
| 2026-02-05 | $114.7 | $105.8 | $8.85 | 6,553,877.0 | -7.76% |
| 2026-02-04 | $119.8 | $113.0 | $6.74 | 6,596,989.0 | -3.30% |
| 2026-02-03 | $128.7 | $117.3 | $11.42 | 7,725,517.0 | -7.28% |
| 2026-02-02 | $131.4 | $127.7 | $3.73 | 4,683,954.0 | -0.21% |
| 2026-01-30 | $130.4 | $127.2 | $3.22 | 5,323,098.0 | +0.89% |
| 2026-01-29 | $136.6 | $125.6 | $11.03 | 9,759,030.0 | -8.81% |
| 2026-01-28 | $143.4 | $139.0 | $4.37 | 6,346,921.0 | +1.70% |
| 2026-01-27 | $141.9 | $136.3 | $5.56 | 5,926,502.0 | +1.15% |
| 2026-01-26 | $137.1 | $130.1 | $6.95 | 5,309,387.0 | +5.00% |
| 2026-01-23 | $131.9 | $129.1 | $2.77 | 4,064,746.0 | -0.85% |
| 2026-01-22 | $133.5 | $127.5 | $6.04 | 9,633,662.0 | +6.31% |
| 2026-01-21 | $127.0 | $118.8 | $8.25 | 9,691,550.0 | +5.52% |
| 2026-01-20 | $119.9 | $115.8 | $4.07 | 4,884,510.0 | -1.70% |
| 2026-01-16 | $121.8 | $117.8 | $3.99 | 5,830,776.0 | -1.52% |
| 2026-01-15 | $124.3 | $120.5 | $3.82 | 6,175,787.0 | -1.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $133.4 | $105.7 | $27.78 | 89,314,177.0 | -3.19% |
| 2026-01 | $145.9 | $115.8 | $30.08 | 117,676,613.0 | -4.90% |
Datadog Inc 주식 (DDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $163.4 | $135.1 | $28.32 | 72,137,359.0 | -14.08% |
| 2025-11 | $201.7 | $152.0 | $49.73 | 110,255,771.0 | -1.72% |
| 2025-10 | $166.9 | $143.8 | $23.06 | 85,494,501.0 | +14.33% |
| 2025-09 | $145.9 | $129.1 | $16.81 | 87,360,778.0 | +4.18% |
| 2025-08 | $149.0 | $123.4 | $25.58 | 126,938,645.0 | -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% |
3.86%
자본화:
|
볼륨(24시간):