Stockscreener 앱 받기
233.18
5.34%
12.24
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-26 | $235.7 | $223.7 | $11.99 | 2,097,002.0 | +5.46% |
| 2026-06-25 | $223.7 | $212.7 | $10.95 | 2,837,673.0 | -0.77% |
| 2026-06-24 | $225.7 | $218.0 | $7.69 | 2,198,276.0 | +0.94% |
| 2026-06-23 | $225.7 | $219.4 | $6.24 | 3,247,964.0 | -0.36% |
| 2026-06-22 | $228.4 | $216.5 | $11.92 | 4,249,054.0 | -0.73% |
| 2026-06-18 | $225.6 | $215.3 | $10.28 | 8,446,497.0 | -1.60% |
| 2026-06-17 | $236.0 | $225.8 | $10.17 | 3,522,028.0 | -1.94% |
| 2026-06-16 | $236.5 | $225.2 | $11.33 | 4,183,767.0 | -0.85% |
| 2026-06-15 | $238.7 | $228.2 | $10.42 | 5,807,595.0 | +1.39% |
| 2026-06-12 | $236.8 | $227.2 | $9.58 | 5,752,300.0 | -1.85% |
| 2026-06-11 | $234.8 | $224.5 | $10.25 | 5,041,339.0 | +2.90% |
| 2026-06-10 | $234.3 | $220.0 | $14.26 | 3,507,194.0 | +0.13% |
| 2026-06-09 | $236.8 | $219.1 | $17.75 | 4,481,125.0 | -1.87% |
| 2026-06-08 | $240.8 | $228.7 | $12.05 | 5,606,941.0 | -1.04% |
| 2026-06-05 | $241.6 | $230.6 | $11.04 | 6,735,593.0 | -3.90% |
| 2026-06-04 | $251.4 | $240.3 | $11.11 | 6,976,634.0 | -2.69% |
| 2026-06-03 | $262.2 | $245.6 | $16.57 | 8,847,522.0 | -6.99% |
| 2026-06-02 | $275.0 | $260.4 | $14.61 | 8,992,701.0 | -3.01% |
| 2026-06-01 | $278.7 | $249.4 | $29.26 | 11,154,894.0 | +12.19% |
| 2026-05-29 | $249.8 | $228.5 | $21.31 | 9,406,857.0 | +9.82% |
| 2026-05-28 | $235.0 | $222.3 | $12.65 | 5,937,477.0 | +1.55% |
| 2026-05-27 | $226.5 | $219.5 | $6.99 | 4,545,058.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $278.7 | $212.7 | $65.97 | 103,686,099.0 | -5.80% |
| 2026-05 | $249.8 | $135.4 | $114.4 | 141,630,315.0 | +87.12% |
| 2026-04 | $137.0 | $100.8 | $36.20 | 96,561,309.0 | +11.98% |
| 2026-03 | $133.6 | $105.2 | $28.43 | 100,649,250.0 | +5.44% |
| 2026-02 | $133.4 | $98.01 | $35.43 | 140,506,627.0 | -13.42% |
| 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% |
4.52%
1.44%
자본화:
|
볼륨(24시간):