Stockscreener 앱 받기
116.75
1.28%
-1.51
시간 외 거래:
116.75
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $118.4 | $115.9 | $2.51 | 3,389,437.0 | -1.28% |
| 2024-05-13 | $119.8 | $118.1 | $1.69 | 2,920,971.0 | -0.60% |
| 2024-05-10 | $119.4 | $115.7 | $3.78 | 5,110,009.0 | +2.68% |
| 2024-05-09 | $118.3 | $115.8 | $2.57 | 3,436,725.0 | -1.20% |
| 2024-05-08 | $117.8 | $113.4 | $4.38 | 8,283,515.0 | +4.34% |
| 2024-05-07 | $116.3 | $110.3 | $6.01 | 21,713,798.0 | -11.48% |
| 2024-05-06 | $127.0 | $122.1 | $4.87 | 5,688,139.0 | +2.17% |
| 2024-05-03 | $127.9 | $123.5 | $4.35 | 3,844,627.0 | -0.95% |
| 2024-05-02 | $128.6 | $124.6 | $3.99 | 3,211,431.0 | -0.76% |
| 2024-05-01 | $129.6 | $123.4 | $6.23 | 4,190,152.0 | +0.73% |
| 2024-04-30 | $129.8 | $125.5 | $4.39 | 3,324,399.0 | -2.77% |
| 2024-04-29 | $132.0 | $128.5 | $3.56 | 2,687,679.0 | -1.81% |
| 2024-04-26 | $132.9 | $128.1 | $4.79 | 5,056,918.0 | +4.95% |
| 2024-04-25 | $126.5 | $122.6 | $3.94 | 2,844,238.0 | -1.43% |
| 2024-04-24 | $130.4 | $125.6 | $4.81 | 3,239,500.0 | +0.50% |
| 2024-04-23 | $131.5 | $123.8 | $7.73 | 5,066,075.0 | +3.58% |
| 2024-04-22 | $122.5 | $118.5 | $4.03 | 2,894,815.0 | +1.65% |
| 2024-04-19 | $125.7 | $119.9 | $5.77 | 3,579,993.0 | -3.94% |
| 2024-04-18 | $126.8 | $122.4 | $4.37 | 2,577,478.0 | +1.19% |
| 2024-04-17 | $128.1 | $123.4 | $4.65 | 3,454,409.0 | -2.68% |
| 2024-04-16 | $128.3 | $124.8 | $3.44 | 3,005,494.0 | +0.90% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $129.6 | $110.3 | $19.28 | 65,178,241.0 | -6.97% |
| 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% |
Datadog Inc 주식 (DDOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.44 | $67.33 | $18.11 | 83,186,166.0 | -3.01% |
| 2022-11 | $86.88 | $66.45 | $20.43 | 110,337,919.0 | -5.88% |
| 2022-10 | $97.31 | $75.53 | $21.78 | 89,795,634.0 | -9.32% |
| 2022-09 | $105.0 | $85.84 | $19.11 | 87,966,371.0 | -15.41% |
| 2022-08 | $120.8 | $97.62 | $23.12 | 98,591,294.0 | +2.88% |
| 2022-07 | $112.6 | $84.46 | $28.12 | 92,183,818.0 | +7.11% |
| 2022-06 | $116.6 | $81.12 | $35.50 | 117,606,452.0 | -0.16% |
| 2022-05 | $124.4 | $82.15 | $42.28 | 145,040,423.0 | -21.02% |
| 2022-04 | $159.0 | $117.9 | $41.14 | 71,954,228.0 | -20.26% |
| 2022-03 | $167.0 | $113.9 | $53.10 | 99,838,133.0 | -5.98% |
| 2022-02 | $184.7 | $135.1 | $49.59 | 101,168,556.0 | +10.27% |
| 2022-01 | $180.3 | $119.2 | $61.09 | 92,461,381.0 | -17.97% |
0.73%
0.08%
자본화:
|
볼륨(24시간):