Stockscreener 앱 받기
141.44
3.17%
4.345
시장 영업 전:
140.99
-0.455
-0.32%
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $145.9 | $137.0 | $8.88 | 5,851,623.0 | +3.17% |
| 2026-01-06 | $137.2 | $131.6 | $5.67 | 3,596,291.0 | +2.59% |
| 2026-01-05 | $135.7 | $132.4 | $3.29 | 3,755,615.0 | -0.10% |
| 2026-01-02 | $137.3 | $132.3 | $5.08 | 2,565,089.0 | -1.63% |
| 2025-12-31 | $137.5 | $135.9 | $1.61 | 1,528,255.0 | -1.08% |
| 2025-12-30 | $138.8 | $137.2 | $1.62 | 1,593,348.0 | -0.33% |
| 2025-12-29 | $138.6 | $137.0 | $1.52 | 2,011,478.0 | -0.27% |
| 2025-12-26 | $138.4 | $137.5 | $0.9971 | 1,245,374.0 | +0.20% |
| 2025-12-24 | $139.7 | $135.1 | $4.54 | 2,005,437.0 | -2.26% |
| 2025-12-23 | $142.5 | $138.3 | $4.15 | 2,920,959.0 | -0.43% |
| 2025-12-22 | $143.4 | $140.6 | $2.78 | 2,825,325.0 | +1.03% |
| 2025-12-19 | $141.2 | $137.7 | $3.54 | 6,157,101.0 | +1.52% |
| 2025-12-18 | $141.6 | $137.4 | $4.16 | 4,349,135.0 | +1.16% |
| 2025-12-17 | $140.8 | $136.4 | $4.48 | 3,756,321.0 | -2.38% |
| 2025-12-16 | $142.6 | $138.8 | $3.72 | 4,005,967.0 | -1.41% |
| 2025-12-15 | $147.4 | $141.8 | $5.68 | 3,821,848.0 | -2.71% |
| 2025-12-12 | $150.2 | $145.0 | $5.21 | 3,674,913.0 | -2.60% |
| 2025-12-11 | $151.1 | $148.6 | $2.48 | 2,655,182.0 | -0.86% |
| 2025-12-10 | $153.2 | $150.6 | $2.59 | 2,248,486.0 | -0.90% |
| 2025-12-09 | $153.7 | $151.4 | $2.32 | 2,822,575.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $145.9 | $131.6 | $14.32 | 21,620,241.0 | +4.01% |
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% |
1.88%
자본화:
|
볼륨(24시간):