Datadog Inc Cl A (DDOG)
156.73 0.00 (0.00%)
Datadog Inc is a leading cloud monitoring and analytics platform that enables organizations to gain deep visibility into their applications, infrastructure, and services. By providing real-time observability across various environments, Datadog helps businesses monitor performance, troubleshoot issues, and optimize operations. Its comprehensive suite of tools integrates metrics, logs, and traces into a unified platform, allowing teams to collaborate effectively and make data-driven decisions that enhance system reliability and user experience. With a strong focus on simplicity and scalability, Datadog supports companies in navigating the complexities of modern cloud environments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 155.82 | 157.62 | 154.06 | 156.73 | 3,460,818 | 156.73 |
| 12/11/2024 | 156.09 | 159.53 | 153.51 | 156.48 | 5,972,943 | 156.48 |
| 12/10/2024 | 161.65 | 161.66 | 153.12 | 154.91 | 10,929,259 | 154.91 |
| 12/09/2024 | 166.65 | 167.59 | 159.38 | 161.19 | 8,352,240 | 161.19 |
| 12/06/2024 | 165.00 | 170.08 | 164.77 | 168.65 | 6,048,091 | 168.65 |
| 12/05/2024 | 164.58 | 164.94 | 161.58 | 163.35 | 4,511,478 | 163.35 |
| 12/04/2024 | 157.93 | 166.08 | 157.03 | 165.88 | 9,979,981 | 165.88 |
| 12/03/2024 | 153.00 | 156.68 | 151.77 | 155.01 | 4,214,881 | 155.01 |
| 12/02/2024 | 152.45 | 153.48 | 151.19 | 152.88 | 4,307,315 | 152.88 |
| 11/29/2024 | 153.00 | 153.19 | 151.12 | 152.75 | 1,892,260 | 152.75 |
| 11/27/2024 | 154.06 | 155.59 | 150.64 | 151.96 | 4,084,641 | 151.96 |
| 11/26/2024 | 155.46 | 157.48 | 151.49 | 154.39 | 4,363,962 | 154.39 |
| 11/25/2024 | 155.70 | 157.15 | 153.34 | 156.63 | 7,682,152 | 156.63 |
| 11/22/2024 | 148.50 | 155.42 | 147.00 | 154.83 | 13,931,261 | 154.83 |
| 11/21/2024 | 142.00 | 145.55 | 139.89 | 143.86 | 8,668,544 | 143.86 |
| 11/20/2024 | 134.85 | 136.71 | 132.84 | 135.45 | 6,351,867 | 135.45 |
| 11/19/2024 | 125.90 | 133.86 | 125.06 | 133.41 | 6,250,295 | 133.41 |
| 11/18/2024 | 126.92 | 127.57 | 124.82 | 125.97 | 3,075,624 | 125.97 |
| 11/15/2024 | 129.05 | 129.51 | 124.88 | 126.09 | 5,843,756 | 126.09 |
| 11/14/2024 | 129.57 | 133.28 | 129.05 | 131.43 | 5,314,238 | 131.43 |
| 11/13/2024 | 123.07 | 131.33 | 122.67 | 128.45 | 7,680,987 | 128.45 |
| 11/12/2024 | 122.08 | 124.45 | 121.26 | 123.41 | 7,124,032 | 123.41 |
| 11/11/2024 | 125.55 | 125.55 | 121.52 | 122.36 | 5,550,207 | 122.36 |
| 11/08/2024 | 129.49 | 129.50 | 122.98 | 124.45 | 5,944,545 | 124.45 |
| 11/07/2024 | 126.87 | 133.66 | 126.17 | 129.79 | 8,261,762 | 129.79 |
| 11/06/2024 | 129.05 | 129.15 | 127.06 | 128.35 | 5,827,639 | 128.35 |
| 11/05/2024 | 126.74 | 126.99 | 124.81 | 125.05 | 2,539,889 | 125.05 |
| 11/04/2024 | 122.51 | 127.10 | 121.70 | 125.56 | 3,293,404 | 125.56 |
| 11/01/2024 | 124.43 | 124.57 | 120.78 | 123.26 | 4,838,714 | 123.26 |
| 10/31/2024 | 126.25 | 126.43 | 124.00 | 125.44 | 3,445,497 | 125.44 |
| 10/30/2024 | 129.82 | 131.84 | 127.92 | 128.16 | 2,797,202 | 128.16 |
| 10/29/2024 | 127.20 | 129.31 | 125.85 | 128.76 | 3,549,032 | 128.76 |
| 10/28/2024 | 127.29 | 127.95 | 125.75 | 126.37 | 2,383,398 | 126.37 |
| 10/25/2024 | 124.90 | 127.72 | 124.77 | 126.60 | 3,396,650 | 126.60 |
| 10/24/2024 | 122.75 | 124.00 | 122.35 | 123.89 | 2,020,897 | 123.89 |
| 10/23/2024 | 124.62 | 125.51 | 121.07 | 121.52 | 2,078,068 | 121.52 |
| 10/22/2024 | 125.00 | 126.00 | 123.13 | 124.62 | 1,886,385 | 124.62 |
| 10/21/2024 | 126.12 | 128.80 | 124.93 | 125.81 | 3,279,004 | 125.81 |
| 10/18/2024 | 129.00 | 130.17 | 127.19 | 128.12 | 3,575,211 | 128.12 |
| 10/17/2024 | 127.33 | 127.91 | 124.76 | 126.22 | 2,505,912 | 126.22 |
| 10/16/2024 | 126.43 | 126.80 | 123.29 | 126.00 | 2,463,873 | 126.00 |
| 10/15/2024 | 128.47 | 128.66 | 125.72 | 126.88 | 2,703,984 | 126.88 |
| 10/14/2024 | 131.28 | 131.28 | 128.56 | 129.12 | 2,513,848 | 129.12 |
| 10/11/2024 | 129.89 | 131.25 | 128.76 | 129.81 | 2,651,465 | 129.81 |
| 10/10/2024 | 125.24 | 130.24 | 125.04 | 130.09 | 4,746,931 | 130.09 |
| 10/09/2024 | 123.80 | 126.56 | 123.70 | 125.16 | 3,142,837 | 125.16 |
| 10/08/2024 | 123.74 | 126.17 | 123.23 | 123.72 | 3,838,470 | 123.72 |
| 10/07/2024 | 122.20 | 123.78 | 121.16 | 122.38 | 3,208,877 | 122.38 |
| 10/04/2024 | 119.55 | 122.82 | 118.37 | 122.69 | 5,217,328 | 122.69 |
| 10/03/2024 | 115.26 | 118.58 | 115.17 | 117.53 | 3,719,250 | 117.53 |
| 10/02/2024 | 114.19 | 116.69 | 113.53 | 116.22 | 3,191,781 | 116.22 |
| 10/01/2024 | 117.45 | 117.75 | 113.08 | 113.98 | 2,810,463 | 113.98 |
| 9/30/2024 | 114.20 | 115.32 | 113.86 | 115.06 | 1,562,887 | 115.06 |
| 9/27/2024 | 115.13 | 115.18 | 113.46 | 114.20 | 2,288,755 | 114.20 |
| 9/26/2024 | 118.20 | 118.23 | 113.10 | 114.21 | 2,344,027 | 114.21 |
| 9/25/2024 | 116.63 | 117.50 | 115.56 | 116.01 | 2,545,850 | 116.01 |
| 9/24/2024 | 116.58 | 118.38 | 115.66 | 117.31 | 2,545,976 | 117.31 |
| 9/23/2024 | 115.01 | 116.67 | 114.90 | 116.22 | 1,917,916 | 116.22 |
| 9/20/2024 | 115.18 | 115.62 | 113.91 | 114.76 | 2,830,142 | 114.76 |
| 9/19/2024 | 115.86 | 116.64 | 114.91 | 115.52 | 3,133,093 | 115.52 |
| 9/18/2024 | 111.72 | 114.94 | 111.50 | 113.18 | 2,778,891 | 113.18 |
| 9/17/2024 | 112.30 | 113.65 | 111.45 | 111.93 | 2,419,923 | 111.93 |
| 9/16/2024 | 109.16 | 111.59 | 108.35 | 111.40 | 3,670,741 | 111.40 |
| 9/13/2024 | 109.56 | 110.90 | 108.79 | 109.26 | 3,142,973 | 109.26 |