Stockscreener 앱 받기
149.46
1.72%
2.53
시간 외 거래:
149.87
0.41
+0.27%
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $150.2 | $144.0 | $6.16 | 6,342,389.0 | +1.72% |
| 2024-12-19 | $151.7 | $145.9 | $5.84 | 5,790,719.0 | -2.18% |
| 2024-12-18 | $158.2 | $149.5 | $8.70 | 4,170,930.0 | -4.28% |
| 2024-12-17 | $158.6 | $154.4 | $4.15 | 4,237,132.0 | +0.70% |
| 2024-12-16 | $156.1 | $153.0 | $3.17 | 2,788,216.0 | +1.82% |
| 2024-12-13 | $159.0 | $152.7 | $6.34 | 4,346,938.0 | -2.36% |
| 2024-12-12 | $157.6 | $154.1 | $3.56 | 3,429,069.0 | +0.16% |
| 2024-12-11 | $159.5 | $153.5 | $6.03 | 5,887,858.0 | +1.01% |
| 2024-12-10 | $161.7 | $153.1 | $8.54 | 10,854,375.0 | -3.90% |
| 2024-12-09 | $167.6 | $159.4 | $8.21 | 8,294,385.0 | -4.42% |
| 2024-12-06 | $170.1 | $164.8 | $5.31 | 6,002,901.0 | +3.24% |
| 2024-12-05 | $164.9 | $161.6 | $3.36 | 4,465,890.0 | -1.53% |
| 2024-12-04 | $166.1 | $157.0 | $9.05 | 9,933,706.0 | +7.01% |
| 2024-12-03 | $156.7 | $151.8 | $4.91 | 4,160,126.0 | +1.39% |
| 2024-12-02 | $153.5 | $151.2 | $2.29 | 4,245,202.0 | +0.09% |
| 2024-11-29 | $153.2 | $151.1 | $2.07 | 1,816,341.0 | +0.52% |
| 2024-11-27 | $155.6 | $150.6 | $4.95 | 3,948,611.0 | -1.57% |
| 2024-11-26 | $157.5 | $151.5 | $5.99 | 4,280,808.0 | -1.43% |
| 2024-11-25 | $157.2 | $153.3 | $3.81 | 7,616,063.0 | +1.16% |
| 2024-11-22 | $155.4 | $147.0 | $8.42 | 13,887,294.0 | +7.63% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $170.1 | $144.0 | $26.08 | 91,292,225.0 | -2.15% |
| 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% |
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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):