Stockscreener 앱 받기
151.41
1.06%
-1.615
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $153.1 | $150.1 | $2.98 | 6,419,392.0 | -1.06% |
| 2025-12-04 | $155.7 | $151.7 | $4.06 | 2,777,424.0 | -1.80% |
| 2025-12-03 | $156.4 | $153.2 | $3.20 | 3,652,280.0 | -0.42% |
| 2025-12-02 | $163.4 | $155.9 | $7.55 | 5,736,677.0 | -0.90% |
| 2025-12-01 | $160.3 | $157.1 | $3.22 | 3,565,164.0 | -1.32% |
| 2025-11-28 | $161.6 | $159.2 | $2.35 | 2,534,320.0 | +1.02% |
| 2025-11-26 | $161.7 | $157.1 | $4.66 | 3,464,606.0 | -0.37% |
| 2025-11-25 | $160.6 | $155.9 | $4.71 | 3,312,102.0 | +0.35% |
| 2025-11-24 | $160.2 | $155.9 | $4.29 | 6,621,126.0 | +0.56% |
| 2025-11-21 | $159.8 | $152.0 | $7.88 | 6,136,494.0 | -1.27% |
| 2025-11-20 | $175.5 | $158.8 | $16.61 | 8,699,830.0 | -9.49% |
| 2025-11-19 | $179.5 | $174.8 | $4.68 | 3,366,132.0 | -0.09% |
| 2025-11-18 | $180.2 | $175.0 | $5.21 | 3,474,236.0 | -2.11% |
| 2025-11-17 | $184.8 | $178.9 | $5.84 | 3,953,661.0 | -2.57% |
| 2025-11-14 | $187.6 | $179.0 | $8.61 | 3,854,183.0 | -0.52% |
| 2025-11-13 | $190.6 | $185.3 | $5.27 | 4,449,706.0 | -2.58% |
| 2025-11-12 | $199.8 | $188.5 | $11.23 | 4,656,942.0 | -3.52% |
| 2025-11-11 | $201.7 | $196.1 | $5.58 | 5,227,272.0 | -0.93% |
| 2025-11-10 | $201.5 | $191.7 | $9.79 | 6,548,459.0 | +4.43% |
| 2025-11-07 | $191.3 | $180.8 | $10.55 | 9,268,758.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $163.4 | $150.1 | $13.36 | 28,570,329.0 | -5.37% |
| 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% |
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% |
0.23%
자본화:
|
볼륨(24시간):