Get the Stockscreener App
115.06
0.75%
0.86
After Hours:
114.59
-0.47
-0.41%
Datadog Inc Stock (DDOG) Price History
The historical daily chart and data for Datadog Inc stock (DDOG), show that the latest closing stock price as of September 30, 2024, is $115.06.
- Datadog Inc all-time high stock price is $199.68, occurred on November 17, 2021.
- The lowest Datadog Inc stock price recorded was $27.55 on October 23, 2019. Since then, Datadog Inc's stock price has risen over 317.64% to $115.06 now.
- The 52-week high stock price for DDOG is $138.61, representing a 20.47% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for DDOG is $77.81, indicating a -32.37% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Datadog Inc (DDOG) stock in the beginning of 2023 was $163.94. The stock closed the year at $73.50, a loss of over -55.17% for the year.
The table below shows more information about DDOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $115.3 | $113.9 | $1.46 | 1,529,601.0 | +0.75% |
| Sep 27, 2024 | $115.2 | $113.5 | $1.72 | 2,201,325.0 | -0.01% |
| Sep 26, 2024 | $118.2 | $113.1 | $5.13 | 2,315,418.0 | -1.55% |
| Sep 25, 2024 | $117.5 | $115.6 | $1.94 | 2,525,767.0 | -1.11% |
| Sep 24, 2024 | $118.4 | $115.7 | $2.72 | 2,531,164.0 | +0.94% |
| Sep 23, 2024 | $116.7 | $114.9 | $1.77 | 1,888,682.0 | +1.27% |
| Sep 20, 2024 | $115.6 | $113.9 | $1.71 | 2,724,751.0 | -0.66% |
| Sep 19, 2024 | $116.6 | $114.9 | $1.73 | 3,112,484.0 | +2.07% |
| Sep 18, 2024 | $114.9 | $111.5 | $3.44 | 2,774,465.0 | +1.12% |
| Sep 17, 2024 | $113.7 | $111.5 | $2.20 | 2,380,997.0 | +0.48% |
| Sep 16, 2024 | $111.6 | $108.3 | $3.24 | 3,650,030.0 | +1.96% |
| Sep 13, 2024 | $110.9 | $108.8 | $2.11 | 3,040,611.0 | -0.34% |
| Sep 12, 2024 | $110.9 | $109.2 | $1.72 | 2,561,638.0 | +0.10% |
| Sep 11, 2024 | $109.7 | $107.1 | $2.52 | 4,245,146.0 | +1.29% |
| Sep 10, 2024 | $110.2 | $107.0 | $3.18 | 2,360,205.0 | +0.39% |
| Sep 09, 2024 | $109.0 | $106.7 | $2.28 | 2,633,313.0 | +0.47% |
| Sep 06, 2024 | $111.0 | $105.4 | $5.53 | 3,289,555.0 | -2.63% |
| Sep 05, 2024 | $110.5 | $108.0 | $2.50 | 2,494,901.0 | +1.33% |
| Sep 04, 2024 | $111.4 | $108.5 | $2.86 | 3,711,615.0 | -2.54% |
Datadog Inc Stock (DDOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Datadog Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Datadog Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Datadog Inc Stock (DDOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $118.4 | $105.4 | $12.94 | 56,809,326.0 | -1.03% |
| Aug, 2024 | $118.7 | $98.80 | $19.92 | 75,076,334.0 | -0.15% |
| Jul, 2024 | $134.8 | $113.6 | $21.22 | 72,773,915.0 | -10.22% |
| Jun, 2024 | $131.1 | $107.3 | $23.83 | 76,597,293.0 | +17.71% |
| May, 2024 | $129.6 | $108.1 | $21.54 | 100,852,549.0 | -12.21% |
| Apr, 2024 | $132.9 | $118.5 | $14.44 | 69,558,925.0 | +1.54% |
| Mar, 2024 | $131.9 | $118.4 | $13.54 | 63,005,490.0 | -5.98% |
| Feb, 2024 | $138.6 | $123.4 | $15.18 | 104,103,048.0 | +5.64% |
| Jan, 2024 | $136.1 | $110.7 | $25.38 | 95,375,328.0 | +2.52% |
Datadog Inc Stock (DDOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $124.7 | $112.2 | $12.44 | 60,361,873.0 | +4.13% |
| Nov, 2023 | $120.3 | $77.81 | $42.45 | 124,469,950.0 | +43.08% |
| Oct, 2023 | $94.80 | $79.37 | $15.43 | 80,589,270.0 | -10.56% |
| Sep, 2023 | $102.0 | $85.29 | $16.71 | 63,413,591.0 | -5.59% |
| Aug, 2023 | $116.0 | $83.87 | $32.08 | 123,612,911.0 | -17.34% |
| Jul, 2023 | $118.0 | $95.31 | $22.71 | 80,493,417.0 | +18.64% |
| Jun, 2023 | $103.8 | $90.88 | $12.92 | 84,803,855.0 | +3.66% |
| May, 2023 | $97.40 | $63.00 | $34.40 | 128,012,782.0 | +40.86% |
| Apr, 2023 | $72.67 | $62.60 | $10.07 | 90,431,620.0 | -7.27% |
| Mar, 2023 | $78.18 | $62.99 | $15.19 | 125,440,319.0 | -5.04% |
| Feb, 2023 | $90.01 | $75.31 | $14.70 | 108,167,854.0 | +2.29% |
| Jan, 2023 | $78.63 | $61.34 | $17.29 | 96,661,068.0 | +1.78% |
Datadog Inc Stock (DDOG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.44 | $67.33 | $18.11 | 83,186,166.0 | -3.01% |
| Nov, 2022 | $86.88 | $66.45 | $20.43 | 110,337,919.0 | -5.88% |
| Oct, 2022 | $97.31 | $75.53 | $21.78 | 89,795,634.0 | -9.32% |
| Sep, 2022 | $105.0 | $85.84 | $19.11 | 87,966,371.0 | -15.41% |
| Aug, 2022 | $120.8 | $97.62 | $23.12 | 98,591,294.0 | +2.88% |
| Jul, 2022 | $112.6 | $84.46 | $28.12 | 92,183,818.0 | +7.11% |
| Jun, 2022 | $116.6 | $81.12 | $35.50 | 117,606,452.0 | -0.16% |
| May, 2022 | $124.4 | $82.15 | $42.28 | 145,040,423.0 | -21.02% |
| Apr, 2022 | $159.0 | $117.9 | $41.14 | 71,954,228.0 | -20.26% |
| Mar, 2022 | $167.0 | $113.9 | $53.10 | 99,838,133.0 | -5.98% |
| Feb, 2022 | $184.7 | $135.1 | $49.59 | 101,168,556.0 | +10.27% |
| Jan, 2022 | $180.3 | $119.2 | $61.09 | 92,461,381.0 | -17.97% |
0.32%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):