Stockscreener 앱 받기
276.36
1.39%
-3.885
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $282.6 | $274.0 | $8.61 | 326,288.0 | -1.40% |
| 2026-10-26 | $284.7 | $267.0 | $17.73 | 2,713,708.0 | +3.93% |
| 2026-10-23 | $273.4 | $254.6 | $18.83 | 2,239,946.0 | +4.62% |
| 2026-10-22 | $275.8 | $256.4 | $19.40 | 3,811,669.0 | -5.62% |
| 2026-10-21 | $277.3 | $259.8 | $17.49 | 2,896,325.0 | +6.50% |
| 2026-10-20 | $259.1 | $252.6 | $6.45 | 2,186,815.0 | -1.51% |
| 2026-10-19 | $266.0 | $256.1 | $9.86 | 2,942,708.0 | +5.36% |
| 2026-10-16 | $269.1 | $243.6 | $25.47 | 3,750,134.0 | -7.19% |
| 2026-10-15 | $266.9 | $256.2 | $10.69 | 2,824,673.0 | -1.14% |
| 2026-10-14 | $284.8 | $268.4 | $16.45 | 2,984,779.0 | -4.94% |
| 2026-10-13 | $293.0 | $281.9 | $11.07 | 1,908,361.0 | -1.37% |
| 2026-10-12 | $300.7 | $286.5 | $14.19 | 2,760,820.0 | -2.04% |
| 2026-10-09 | $294.0 | $274.8 | $19.17 | 3,710,293.0 | +7.11% |
| 2026-10-08 | $278.9 | $269.4 | $9.52 | 2,950,686.0 | +0.91% |
| 2026-10-07 | $281.2 | $270.8 | $10.44 | 1,589,927.0 | -2.48% |
| 2026-10-06 | $285.7 | $276.0 | $9.68 | 1,757,368.0 | +0.66% |
| 2026-10-05 | $281.8 | $275.3 | $6.52 | 2,350,117.0 | -0.29% |
| 2026-10-02 | $282.0 | $274.6 | $7.43 | 2,079,570.0 | +0.27% |
| 2026-10-01 | $280.1 | $271.1 | $8.92 | 2,941,247.0 | +0.95% |
| 2026-09-30 | $277.5 | $269.8 | $7.71 | 2,793,310.0 | +1.97% |
| 2026-09-29 | $269.4 | $259.3 | $10.18 | 2,958,466.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $300.7 | $243.6 | $57.05 | 48,725,434.0 | +0.90% |
| 2026-09 | $280.7 | $203.2 | $77.46 | 75,181,494.0 | +15.53% |
| 2026-08 | $292.7 | $219.0 | $73.72 | 104,984,899.0 | -11.54% |
| 2026-07 | $278.8 | $237.7 | $41.09 | 86,937,416.0 | +2.92% |
| 2026-06 | $278.7 | $212.7 | $65.97 | 121,920,625.0 | +5.26% |
| 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% |
2.68%
2.44%
자본화:
|
볼륨(24시간):