Get the Stockscreener App
149.46
1.72%
2.53
After Hours:
149.87
0.41
+0.27%
Datadog Inc Stock (DDOG) Price History
The historical daily chart and data for Datadog Inc stock (DDOG), show that the latest closing stock price as of December 20, 2024, is $149.46.
- Datadog Inc all-time high stock price is $199.68, occurred on November 17, 2021.
- The lowest Datadog Inc stock price recorded was $27.55 on October 23, 2019. Since then, Datadog Inc's stock price has risen over 442.50% to $149.46 now.
- The 52-week high stock price for DDOG is $170.08, representing a 13.80% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for DDOG is $98.80, indicating a -33.90% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Datadog Inc (DDOG) stock in the beginning of 2023 was $163.94. The stock closed the year at $73.50, a loss of over -55.17% for the year.
The table below shows more information about DDOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $150.2 | $144.0 | $6.16 | 6,342,389.0 | +1.72% |
| Dec 19, 2024 | $151.7 | $145.9 | $5.84 | 5,790,719.0 | -2.18% |
| Dec 18, 2024 | $158.2 | $149.5 | $8.70 | 4,170,930.0 | -4.28% |
| Dec 17, 2024 | $158.6 | $154.4 | $4.15 | 4,237,132.0 | +0.70% |
| Dec 16, 2024 | $156.1 | $153.0 | $3.17 | 2,788,216.0 | +1.82% |
| Dec 13, 2024 | $159.0 | $152.7 | $6.34 | 4,346,938.0 | -2.36% |
| Dec 12, 2024 | $157.6 | $154.1 | $3.56 | 3,429,069.0 | +0.16% |
| Dec 11, 2024 | $159.5 | $153.5 | $6.03 | 5,887,858.0 | +1.01% |
| Dec 10, 2024 | $161.7 | $153.1 | $8.54 | 10,854,375.0 | -3.90% |
| Dec 09, 2024 | $167.6 | $159.4 | $8.21 | 8,294,385.0 | -4.42% |
| Dec 06, 2024 | $170.1 | $164.8 | $5.31 | 6,002,901.0 | +3.24% |
| Dec 05, 2024 | $164.9 | $161.6 | $3.36 | 4,465,890.0 | -1.53% |
| Dec 04, 2024 | $166.1 | $157.0 | $9.05 | 9,933,706.0 | +7.01% |
| Dec 03, 2024 | $156.7 | $151.8 | $4.91 | 4,160,126.0 | +1.39% |
| Dec 02, 2024 | $153.5 | $151.2 | $2.29 | 4,245,202.0 | +0.09% |
| Nov 29, 2024 | $153.2 | $151.1 | $2.07 | 1,816,341.0 | +0.52% |
| Nov 27, 2024 | $155.6 | $150.6 | $4.95 | 3,948,611.0 | -1.57% |
| Nov 26, 2024 | $157.5 | $151.5 | $5.99 | 4,280,808.0 | -1.43% |
| Nov 25, 2024 | $157.2 | $153.3 | $3.81 | 7,616,063.0 | +1.16% |
| Nov 22, 2024 | $155.4 | $147.0 | $8.42 | 13,887,294.0 | +7.63% |
Datadog Inc Stock (DDOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Datadog Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Datadog Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Datadog Inc Stock (DDOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $170.1 | $144.0 | $26.08 | 91,292,225.0 | -2.15% |
| Nov, 2024 | $157.5 | $120.8 | $36.70 | 115,009,084.0 | +21.77% |
| Oct, 2024 | $131.8 | $113.1 | $18.76 | 68,284,065.0 | +9.02% |
| Sep, 2024 | $118.4 | $105.4 | $12.94 | 55,279,725.0 | -1.03% |
| Aug, 2024 | $118.7 | $98.80 | $19.92 | 75,076,334.0 | -0.15% |
| Jul, 2024 | $134.8 | $113.6 | $21.22 | 72,773,915.0 | -10.22% |
| Jun, 2024 | $131.1 | $107.3 | $23.83 | 76,597,293.0 | +17.71% |
| May, 2024 | $129.6 | $108.1 | $21.54 | 100,852,549.0 | -12.21% |
| Apr, 2024 | $132.9 | $118.5 | $14.44 | 69,558,925.0 | +1.54% |
| Mar, 2024 | $131.9 | $118.4 | $13.54 | 63,005,490.0 | -5.98% |
| Feb, 2024 | $138.6 | $123.4 | $15.18 | 104,103,048.0 | +5.64% |
| Jan, 2024 | $136.1 | $110.7 | $25.38 | 95,375,328.0 | +2.52% |
Datadog Inc Stock (DDOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $124.7 | $112.2 | $12.44 | 60,361,873.0 | +4.13% |
| Nov, 2023 | $120.3 | $77.81 | $42.45 | 124,469,950.0 | +43.08% |
| Oct, 2023 | $94.80 | $79.37 | $15.43 | 80,589,270.0 | -10.56% |
| Sep, 2023 | $102.0 | $85.29 | $16.71 | 63,413,591.0 | -5.59% |
| Aug, 2023 | $116.0 | $83.87 | $32.08 | 123,612,911.0 | -17.34% |
| Jul, 2023 | $118.0 | $95.31 | $22.71 | 80,493,417.0 | +18.64% |
| Jun, 2023 | $103.8 | $90.88 | $12.92 | 84,803,855.0 | +3.66% |
| May, 2023 | $97.40 | $63.00 | $34.40 | 128,012,782.0 | +40.86% |
| Apr, 2023 | $72.67 | $62.60 | $10.07 | 90,431,620.0 | -7.27% |
| Mar, 2023 | $78.18 | $62.99 | $15.19 | 125,440,319.0 | -5.04% |
| Feb, 2023 | $90.01 | $75.31 | $14.70 | 108,167,854.0 | +2.29% |
| Jan, 2023 | $78.63 | $61.34 | $17.29 | 96,661,068.0 | +1.78% |
Datadog Inc Stock (DDOG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.44 | $67.33 | $18.11 | 83,186,166.0 | -3.01% |
| Nov, 2022 | $86.88 | $66.45 | $20.43 | 110,337,919.0 | -5.88% |
| Oct, 2022 | $97.31 | $75.53 | $21.78 | 89,795,634.0 | -9.32% |
| Sep, 2022 | $105.0 | $85.84 | $19.11 | 87,966,371.0 | -15.41% |
| Aug, 2022 | $120.8 | $97.62 | $23.12 | 98,591,294.0 | +2.88% |
| Jul, 2022 | $112.6 | $84.46 | $28.12 | 92,183,818.0 | +7.11% |
| Jun, 2022 | $116.6 | $81.12 | $35.50 | 117,606,452.0 | -0.16% |
| May, 2022 | $124.4 | $82.15 | $42.28 | 145,040,423.0 | -21.02% |
| Apr, 2022 | $159.0 | $117.9 | $41.14 | 71,954,228.0 | -20.26% |
| Mar, 2022 | $167.0 | $113.9 | $53.10 | 99,838,133.0 | -5.98% |
| Feb, 2022 | $184.7 | $135.1 | $49.59 | 101,168,556.0 | +10.27% |
| Jan, 2022 | $180.3 | $119.2 | $61.09 | 92,461,381.0 | -17.97% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):