131.45
4.95%
+6.20
After Hours:
130.99
-0.46
-0.35%
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 April 26, 2024, is $131.45.
- 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 377.13% to $131.45 now.
- The 52-week high stock price for DDOG is $138.61, representing a 5.45% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for DDOG is $63.00, indicating a -52.07% decrease from the current share price, occurred on May 03, 2023.
- 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 |
---|---|---|---|---|---|
Apr 26, 2024 | $132.9 | $128.1 | $4.79 | 5,056,918.0 | +4.95% |
Apr 25, 2024 | $126.5 | $122.6 | $3.94 | 2,844,238.0 | -1.43% |
Apr 24, 2024 | $130.4 | $125.6 | $4.81 | 3,239,500.0 | +0.50% |
Apr 23, 2024 | $131.5 | $123.8 | $7.73 | 5,066,075.0 | +3.58% |
Apr 22, 2024 | $122.5 | $118.5 | $4.03 | 2,894,815.0 | +1.65% |
Apr 19, 2024 | $125.7 | $119.9 | $5.77 | 3,579,993.0 | -3.94% |
Apr 18, 2024 | $126.8 | $122.4 | $4.37 | 2,577,478.0 | +1.19% |
Apr 17, 2024 | $128.1 | $123.4 | $4.65 | 3,454,409.0 | -2.68% |
Apr 16, 2024 | $128.3 | $124.8 | $3.44 | 3,005,494.0 | +0.90% |
Apr 15, 2024 | $130.2 | $125.4 | $4.84 | 3,840,899.0 | -1.33% |
Apr 12, 2024 | $131.6 | $127.5 | $4.13 | 3,648,675.0 | -2.52% |
Apr 11, 2024 | $131.3 | $127.0 | $4.33 | 5,158,789.0 | +3.96% |
Apr 10, 2024 | $126.0 | $121.4 | $4.58 | 3,278,254.0 | +0.30% |
Apr 09, 2024 | $128.5 | $124.4 | $4.12 | 1,913,019.0 | -0.26% |
Apr 08, 2024 | $126.0 | $122.8 | $3.14 | 1,281,847.0 | +1.10% |
Apr 05, 2024 | $125.7 | $119.8 | $5.93 | 2,501,407.0 | +3.05% |
Apr 04, 2024 | $125.6 | $120.6 | $5.00 | 2,731,501.0 | -0.65% |
Apr 03, 2024 | $125.5 | $121.5 | $4.00 | 2,728,394.0 | -2.32% |
Apr 02, 2024 | $124.5 | $118.7 | $5.81 | 2,679,450.0 | +1.01% |
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 |
---|---|---|---|---|---|
Apr, 2024 | $132.9 | $118.5 | $14.44 | 68,603,765.0 | +6.35% |
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% |
Cap:
|
Volume (24h):