Stockscreener 앱 받기
127.49
3.58%
4.41
시장 영업 전:
126.75
-0.74
-0.58%
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $127.7 | $123.2 | $4.48 | 3,474,796.0 | +3.58% |
| 2026-03-10 | $129.4 | $122.0 | $7.45 | 4,006,700.0 | -4.26% |
| 2026-03-09 | $128.7 | $124.1 | $4.61 | 4,761,957.0 | +2.23% |
| 2026-03-06 | $126.2 | $120.3 | $5.90 | 4,043,232.0 | +2.77% |
| 2026-03-05 | $125.2 | $118.5 | $6.66 | 4,619,051.0 | +3.41% |
| 2026-03-04 | $120.4 | $111.0 | $9.40 | 5,187,005.0 | +5.87% |
| 2026-03-03 | $113.9 | $105.2 | $8.76 | 5,268,556.0 | +0.59% |
| 2026-03-02 | $112.2 | $108.8 | $3.48 | 7,191,193.0 | -0.76% |
| 2026-02-27 | $113.5 | $109.4 | $4.07 | 4,939,353.0 | -3.86% |
| 2026-02-26 | $117.8 | $112.2 | $5.66 | 7,088,019.0 | +5.56% |
| 2026-02-25 | $110.8 | $104.4 | $6.42 | 6,205,662.0 | +5.65% |
| 2026-02-24 | $105.8 | $98.01 | $7.77 | 7,591,156.0 | +1.77% |
| 2026-02-23 | $113.9 | $101.4 | $12.44 | 11,418,275.0 | -11.28% |
| 2026-02-20 | $123.1 | $114.8 | $8.28 | 4,537,496.0 | -4.10% |
| 2026-02-19 | $121.8 | $118.4 | $3.39 | 3,692,137.0 | -0.97% |
| 2026-02-18 | $122.3 | $115.6 | $6.69 | 7,059,935.0 | -0.64% |
| 2026-02-17 | $129.8 | $120.1 | $9.70 | 5,048,389.0 | -2.11% |
| 2026-02-13 | $129.5 | $122.5 | $6.95 | 6,387,972.0 | -0.74% |
| 2026-02-12 | $133.3 | $121.8 | $11.58 | 6,406,953.0 | -0.94% |
| 2026-02-11 | $131.4 | $122.3 | $9.07 | 8,458,818.0 | -1.80% |
| 2026-02-10 | $133.4 | $123.3 | $10.13 | 18,818,921.0 | +13.74% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $129.4 | $105.2 | $24.23 | 42,027,286.0 | +13.87% |
| 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% |
0.30%
2.01%
자본화:
|
볼륨(24시간):