Stockscreener 앱 받기
164.20
3.44%
5.46
시간 외 거래:
164.30
0.10
+0.06%
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $165.0 | $159.9 | $5.07 | 2,946,552.0 | +3.44% |
| 2025-10-10 | $166.9 | $158.2 | $8.74 | 4,053,169.0 | -3.25% |
| 2025-10-09 | $165.6 | $162.2 | $3.48 | 3,394,791.0 | -0.03% |
| 2025-10-08 | $165.2 | $155.0 | $10.16 | 7,500,588.0 | +6.21% |
| 2025-10-07 | $156.6 | $152.5 | $4.08 | 3,373,481.0 | -1.80% |
| 2025-10-06 | $159.7 | $153.0 | $6.67 | 4,699,000.0 | +3.65% |
| 2025-10-03 | $155.2 | $151.5 | $3.73 | 5,141,032.0 | +0.16% |
| 2025-10-02 | $154.8 | $150.5 | $4.24 | 4,947,454.0 | -0.74% |
| 2025-10-01 | $154.4 | $143.8 | $10.54 | 7,966,133.0 | +7.23% |
| 2025-09-30 | $144.5 | $139.6 | $4.87 | 4,302,720.0 | -1.97% |
| 2025-09-29 | $145.9 | $139.1 | $6.77 | 4,533,369.0 | +4.45% |
| 2025-09-26 | $140.2 | $135.4 | $4.80 | 2,758,430.0 | +1.81% |
| 2025-09-25 | $137.0 | $133.1 | $3.83 | 2,169,534.0 | +0.08% |
| 2025-09-24 | $139.3 | $135.3 | $4.05 | 2,800,994.0 | -0.72% |
| 2025-09-23 | $139.8 | $136.7 | $3.11 | 3,856,532.0 | -0.62% |
| 2025-09-22 | $139.4 | $135.0 | $4.45 | 3,719,407.0 | -0.34% |
| 2025-09-19 | $139.1 | $135.9 | $3.22 | 10,121,880.0 | +1.47% |
| 2025-09-18 | $137.3 | $134.5 | $2.74 | 3,718,061.0 | +1.92% |
| 2025-09-17 | $136.5 | $132.3 | $4.26 | 3,555,943.0 | -0.27% |
| 2025-09-16 | $136.2 | $132.7 | $3.46 | 5,102,739.0 | -2.93% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $166.9 | $143.8 | $23.06 | 46,968,752.0 | +15.31% |
| 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% |
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% |
1.60%
0.29%
자본화:
|
볼륨(24시간):