Stockscreener 앱 받기
94.47
7.12%
-7.24
시간 외 거래:
94.45
-0.02
-0.02%
Datadog Inc 주식 (DDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $97.95 | $93.15 | $4.80 | 5,764,623.0 | -7.12% |
| 2025-04-02 | $102.8 | $98.00 | $4.84 | 3,778,178.0 | +0.64% |
| 2025-04-01 | $101.4 | $98.51 | $2.92 | 4,184,772.0 | +1.86% |
| 2025-03-31 | $99.70 | $96.63 | $3.07 | 4,024,525.0 | -1.87% |
| 2025-03-28 | $103.8 | $100.2 | $3.69 | 3,853,747.0 | -3.58% |
| 2025-03-27 | $107.5 | $104.7 | $2.81 | 2,619,619.0 | -2.89% |
| 2025-03-26 | $110.6 | $107.0 | $3.58 | 2,205,026.0 | -2.36% |
| 2025-03-25 | $112.3 | $110.0 | $2.32 | 3,601,938.0 | +0.37% |
| 2025-03-24 | $110.8 | $106.9 | $3.88 | 4,338,779.0 | +4.89% |
| 2025-03-21 | $105.6 | $100.6 | $4.93 | 4,696,972.0 | +1.80% |
| 2025-03-20 | $105.0 | $103.1 | $1.92 | 4,446,616.0 | -1.21% |
| 2025-03-19 | $105.0 | $102.3 | $2.70 | 2,917,787.0 | +1.46% |
| 2025-03-18 | $103.4 | $100.7 | $2.69 | 2,953,039.0 | -1.00% |
| 2025-03-17 | $105.1 | $101.5 | $3.65 | 3,901,233.0 | +2.13% |
| 2025-03-14 | $102.0 | $98.81 | $3.17 | 3,939,777.0 | +3.16% |
| 2025-03-13 | $102.1 | $98.30 | $3.84 | 5,004,322.0 | -3.28% |
| 2025-03-12 | $104.7 | $101.0 | $3.66 | 6,821,745.0 | +0.07% |
| 2025-03-11 | $103.5 | $101.0 | $2.52 | 7,509,988.0 | +0.30% |
| 2025-03-10 | $107.6 | $100.8 | $6.74 | 9,396,800.0 | -7.28% |
| 2025-03-07 | $113.5 | $106.7 | $6.80 | 6,033,537.0 | -1.64% |
| 2025-03-06 | $115.2 | $110.9 | $4.32 | 5,259,188.0 | -3.15% |
| 2025-03-05 | $115.5 | $112.8 | $2.67 | 3,350,037.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $102.8 | $93.15 | $9.69 | 19,492,196.0 | -4.78% |
| 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% |
9.78%
자본화:
|
볼륨(24시간):