Datadog Inc NASDAQ:DDOG Historical Prices

Below are the 1125 trading days of historical prices for DDOG.

# Exchange Symbol Date Open High Low Close
1125 NASDAQ DDOG Fri, Mar 8, 2024 122.00 125.70 120.78 121.71
1124 NASDAQ DDOG Thu, Mar 7, 2024 125.00 125.00 121.52 122.89
1123 NASDAQ DDOG Wed, Mar 6, 2024 126.75 127.00 122.19 124.59
1122 NASDAQ DDOG Tue, Mar 5, 2024 129.09 129.25 122.03 123.53
1121 NASDAQ DDOG Mon, Mar 4, 2024 129.39 131.87 126.40 130.67
1120 NASDAQ DDOG Fri, Mar 1, 2024 131.75 131.94 129.20 130.22
1119 NASDAQ DDOG Thu, Feb 29, 2024 130.47 134.30 129.41 131.46
1118 NASDAQ DDOG Wed, Feb 28, 2024 129.79 132.05 128.83 130.47
1117 NASDAQ DDOG Tue, Feb 27, 2024 130.86 132.18 129.90 130.95
1116 NASDAQ DDOG Mon, Feb 26, 2024 130.00 131.50 128.78 129.35
1115 NASDAQ DDOG Fri, Feb 23, 2024 131.77 132.78 129.14 129.51
1114 NASDAQ DDOG Thu, Feb 22, 2024 130.20 132.52 129.76 131.12
1113 NASDAQ DDOG Wed, Feb 21, 2024 124.81 126.65 123.43 125.84
1112 NASDAQ DDOG Tue, Feb 20, 2024 128.00 129.05 125.10 127.66
1111 NASDAQ DDOG Fri, Feb 16, 2024 131.98 132.48 128.44 129.74
1110 NASDAQ DDOG Thu, Feb 15, 2024 136.36 137.45 131.32 131.84
1109 NASDAQ DDOG Wed, Feb 14, 2024 134.79 137.93 133.42 136.15
1108 NASDAQ DDOG Tue, Feb 13, 2024 126.50 138.61 123.50 131.68
1107 NASDAQ DDOG Mon, Feb 12, 2024 135.13 137.11 133.31 134.85
1106 NASDAQ DDOG Fri, Feb 9, 2024 135.81 137.85 134.68 134.91
1105 NASDAQ DDOG Thu, Feb 8, 2024 128.08 133.24 127.87 131.45
1104 NASDAQ DDOG Wed, Feb 7, 2024 131.30 132.87 130.16 130.62
1103 NASDAQ DDOG Tue, Feb 6, 2024 132.08 132.78 126.85 129.18
1102 NASDAQ DDOG Mon, Feb 5, 2024 135.14 137.93 129.80 131.14
1101 NASDAQ DDOG Fri, Feb 2, 2024 132.02 135.22 130.25 134.31
1100 NASDAQ DDOG Thu, Feb 1, 2024 125.67 127.55 123.87 126.90
1099 NASDAQ DDOG Wed, Jan 31, 2024 123.29 127.32 122.55 124.44
1098 NASDAQ DDOG Tue, Jan 30, 2024 128.36 129.06 125.51 126.83
1097 NASDAQ DDOG Mon, Jan 29, 2024 124.78 128.94 124.59 128.87
1096 NASDAQ DDOG Fri, Jan 26, 2024 121.46 124.92 120.59 123.95
1095 NASDAQ DDOG Thu, Jan 25, 2024 123.61 123.69 119.34 122.19
1094 NASDAQ DDOG Wed, Jan 24, 2024 130.50 130.50 122.22 122.58
1093 NASDAQ DDOG Tue, Jan 23, 2024 133.00 133.15 128.56 129.01
1092 NASDAQ DDOG Mon, Jan 22, 2024 133.40 136.08 131.79 132.98
1091 NASDAQ DDOG Fri, Jan 19, 2024 128.05 130.50 126.62 130.31
1090 NASDAQ DDOG Thu, Jan 18, 2024 128.21 128.64 123.92 126.92
1089 NASDAQ DDOG Wed, Jan 17, 2024 122.81 126.06 120.28 126.03
1088 NASDAQ DDOG Tue, Jan 16, 2024 122.76 124.89 121.96 123.79
1087 NASDAQ DDOG Fri, Jan 12, 2024 121.00 123.09 120.01 123.00
1086 NASDAQ DDOG Thu, Jan 11, 2024 121.46 121.86 118.43 120.88
1085 NASDAQ DDOG Wed, Jan 10, 2024 121.75 122.00 118.43 120.19
1084 NASDAQ DDOG Tue, Jan 9, 2024 118.46 121.74 118.28 121.18
1083 NASDAQ DDOG Mon, Jan 8, 2024 116.61 119.84 116.61 119.25
1082 NASDAQ DDOG Fri, Jan 5, 2024 113.02 117.04 112.99 115.99
1081 NASDAQ DDOG Thu, Jan 4, 2024 111.65 113.86 110.70 113.02
1080 NASDAQ DDOG Wed, Jan 3, 2024 113.76 114.23 111.27 112.42
1079 NASDAQ DDOG Tue, Jan 2, 2024 119.23 119.23 114.28 115.08
1078 NASDAQ DDOG Fri, Dec 29, 2023 123.00 123.73 120.89 121.38
1077 NASDAQ DDOG Thu, Dec 28, 2023 124.00 124.48 122.82 123.28
1076 NASDAQ DDOG Wed, Dec 27, 2023 124.00 124.16 122.61 123.60
1075 NASDAQ DDOG Tue, Dec 26, 2023 122.85 123.82 122.25 123.56
1074 NASDAQ DDOG Fri, Dec 22, 2023 123.21 123.46 121.21 122.49
1073 NASDAQ DDOG Thu, Dec 21, 2023 122.75 123.13 120.66 122.48
1072 NASDAQ DDOG Wed, Dec 20, 2023 121.67 123.49 120.16 120.62
1071 NASDAQ DDOG Tue, Dec 19, 2023 124.45 124.69 121.59 122.41
1070 NASDAQ DDOG Mon, Dec 18, 2023 122.44 124.15 121.69 123.27
1069 NASDAQ DDOG Fri, Dec 15, 2023 121.59 123.82 120.72 122.60
1068 NASDAQ DDOG Thu, Dec 14, 2023 119.01 120.96 117.69 120.65
1067 NASDAQ DDOG Wed, Dec 13, 2023 114.72 117.46 113.50 117.23
1066 NASDAQ DDOG Tue, Dec 12, 2023 113.46 115.50 112.59 114.66
1065 NASDAQ DDOG Mon, Dec 11, 2023 114.82 115.90 114.10 114.73
1064 NASDAQ DDOG Fri, Dec 8, 2023 113.28 114.39 112.25 113.83
1063 NASDAQ DDOG Thu, Dec 7, 2023 117.08 117.48 114.35 115.00
1062 NASDAQ DDOG Wed, Dec 6, 2023 118.00 118.95 114.23 114.31
1061 NASDAQ DDOG Tue, Dec 5, 2023 117.72 118.80 115.86 118.07
1060 NASDAQ DDOG Mon, Dec 4, 2023 117.40 118.41 115.29 118.18
1059 NASDAQ DDOG Fri, Dec 1, 2023 117.29 118.77 116.08 118.62
1058 NASDAQ DDOG Thu, Nov 30, 2023 118.19 120.26 115.51 116.57
1057 NASDAQ DDOG Wed, Nov 29, 2023 115.18 117.72 115.00 116.65
1056 NASDAQ DDOG Tue, Nov 28, 2023 112.26 114.84 112.15 114.24
1055 NASDAQ DDOG Mon, Nov 27, 2023 112.64 114.16 111.57 111.92
1054 NASDAQ DDOG Fri, Nov 24, 2023 112.14 113.12 111.16 112.87
1053 NASDAQ DDOG Wed, Nov 22, 2023 112.95 113.57 110.72 112.13
1052 NASDAQ DDOG Tue, Nov 21, 2023 109.72 112.18 108.62 111.93
1051 NASDAQ DDOG Mon, Nov 20, 2023 109.52 112.19 109.13 111.77
1050 NASDAQ DDOG Fri, Nov 17, 2023 109.07 110.00 108.74 109.54
1049 NASDAQ DDOG Thu, Nov 16, 2023 109.19 110.69 108.26 109.12
1048 NASDAQ DDOG Wed, Nov 15, 2023 109.99 112.11 109.10 109.44
1047 NASDAQ DDOG Tue, Nov 14, 2023 106.59 109.19 104.40 109.02
1046 NASDAQ DDOG Mon, Nov 13, 2023 103.49 105.86 102.74 104.25
1045 NASDAQ DDOG Fri, Nov 10, 2023 99.85 103.85 99.51 103.65
1044 NASDAQ DDOG Thu, Nov 9, 2023 100.49 102.48 99.60 100.23
1043 NASDAQ DDOG Wed, Nov 8, 2023 101.70 103.96 99.21 99.99
1042 NASDAQ DDOG Tue, Nov 7, 2023 98.99 104.43 96.17 102.20
1041 NASDAQ DDOG Mon, Nov 6, 2023 82.83 82.87 79.07 79.55
1040 NASDAQ DDOG Fri, Nov 3, 2023 79.47 83.05 79.00 82.04
1039 NASDAQ DDOG Thu, Nov 2, 2023 81.80 83.57 77.81 79.24
1038 NASDAQ DDOG Wed, Nov 1, 2023 82.02 82.20 78.66 80.10
1037 NASDAQ DDOG Tue, Oct 31, 2023 80.78 82.51 79.54 81.47
1036 NASDAQ DDOG Mon, Oct 30, 2023 81.16 81.57 79.37 80.41
1035 NASDAQ DDOG Fri, Oct 27, 2023 81.80 82.44 80.46 81.68
1034 NASDAQ DDOG Thu, Oct 26, 2023 82.03 83.72 79.41 80.72
1033 NASDAQ DDOG Wed, Oct 25, 2023 86.10 86.65 81.56 81.59
1032 NASDAQ DDOG Tue, Oct 24, 2023 86.27 88.63 86.10 87.86
1031 NASDAQ DDOG Mon, Oct 23, 2023 84.85 86.09 83.85 85.68
1030 NASDAQ DDOG Fri, Oct 20, 2023 87.84 89.10 84.91 86.08
1029 NASDAQ DDOG Thu, Oct 19, 2023 88.57 89.52 87.12 87.75
1028 NASDAQ DDOG Wed, Oct 18, 2023 89.74 90.90 88.21 88.29
1027 NASDAQ DDOG Tue, Oct 17, 2023 88.48 91.47 87.73 90.41
1026 NASDAQ DDOG Mon, Oct 16, 2023 88.35 91.72 87.85 90.52
1025 NASDAQ DDOG Fri, Oct 13, 2023 88.66 88.94 86.70 88.06
1024 NASDAQ DDOG Thu, Oct 12, 2023 89.41 90.37 87.15 87.98
1023 NASDAQ DDOG Wed, Oct 11, 2023 92.37 92.70 88.50 89.44
1022 NASDAQ DDOG Tue, Oct 10, 2023 90.73 93.65 90.51 91.63
1021 NASDAQ DDOG Mon, Oct 9, 2023 89.26 91.64 89.05 90.73
1020 NASDAQ DDOG Fri, Oct 6, 2023 87.58 94.80 87.50 94.43
1019 NASDAQ DDOG Thu, Oct 5, 2023 88.75 89.71 88.26 89.54
1018 NASDAQ DDOG Wed, Oct 4, 2023 86.84 88.74 86.55 88.53
1017 NASDAQ DDOG Tue, Oct 3, 2023 90.62 91.30 86.41 86.97
1016 NASDAQ DDOG Mon, Oct 2, 2023 92.54 93.35 90.83 91.84
1015 NASDAQ DDOG Fri, Sep 29, 2023 91.84 93.22 90.95 91.09
1014 NASDAQ DDOG Thu, Sep 28, 2023 86.91 90.11 85.29 88.96
1013 NASDAQ DDOG Wed, Sep 27, 2023 87.06 88.36 86.66 87.83
1012 NASDAQ DDOG Tue, Sep 26, 2023 87.93 88.75 86.25 86.57
1011 NASDAQ DDOG Mon, Sep 25, 2023 87.84 88.88 87.40 88.84
1010 NASDAQ DDOG Fri, Sep 22, 2023 89.10 89.73 87.26 88.76
1009 NASDAQ DDOG Thu, Sep 21, 2023 91.00 91.34 88.13 88.42
1008 NASDAQ DDOG Wed, Sep 20, 2023 92.89 94.81 91.98 92.05
1007 NASDAQ DDOG Tue, Sep 19, 2023 94.00 94.05 91.72 92.89
1006 NASDAQ DDOG Mon, Sep 18, 2023 93.80 95.49 93.25 94.50
1005 NASDAQ DDOG Fri, Sep 15, 2023 95.96 96.61 93.51 94.55
1004 NASDAQ DDOG Thu, Sep 14, 2023 98.03 98.71 96.46 97.51
1003 NASDAQ DDOG Wed, Sep 13, 2023 98.05 99.41 97.33 97.48
1002 NASDAQ DDOG Tue, Sep 12, 2023 99.92 101.16 98.17 98.22
1001 NASDAQ DDOG Mon, Sep 11, 2023 101.69 101.70 101.69 101.70
1000 NASDAQ DDOG Fri, Sep 8, 2023 96.65 99.10 96.08 97.66
999 NASDAQ DDOG Thu, Sep 7, 2023 95.67 96.98 94.64 96.68
998 NASDAQ DDOG Wed, Sep 6, 2023 97.16 98.30 95.64 97.66
997 NASDAQ DDOG Tue, Sep 5, 2023 95.60 98.02 95.17 98.00
996 NASDAQ DDOG Fri, Sep 1, 2023 97.73 98.84 96.92 97.73
995 NASDAQ DDOG Thu, Aug 31, 2023 94.66 98.14 94.66 96.48
994 NASDAQ DDOG Wed, Aug 30, 2023 92.71 94.20 91.85 94.16
993 NASDAQ DDOG Tue, Aug 29, 2023 92.31 95.05 91.94 93.81
992 NASDAQ DDOG Mon, Aug 28, 2023 93.25 93.43 91.48 92.54
991 NASDAQ DDOG Fri, Aug 25, 2023 91.70 94.00 91.13 92.60
990 NASDAQ DDOG Thu, Aug 24, 2023 97.35 97.35 91.37 91.85
989 NASDAQ DDOG Wed, Aug 23, 2023 93.69 95.98 92.26 95.44
988 NASDAQ DDOG Tue, Aug 22, 2023 95.47 95.87 92.67 93.69
987 NASDAQ DDOG Mon, Aug 21, 2023 94.99 96.48 94.23 94.69
986 NASDAQ DDOG Fri, Aug 18, 2023 89.40 94.25 89.04 93.63
985 NASDAQ DDOG Thu, Aug 17, 2023 90.05 91.00 89.42 90.29
984 NASDAQ DDOG Wed, Aug 16, 2023 88.86 92.14 88.10 90.60
983 NASDAQ DDOG Tue, Aug 15, 2023 89.37 89.65 87.55 88.52
982 NASDAQ DDOG Mon, Aug 14, 2023 88.09 90.30 87.59 89.78
981 NASDAQ DDOG Fri, Aug 11, 2023 88.73 90.96 88.60 89.44
980 NASDAQ DDOG Thu, Aug 10, 2023 88.83 92.16 88.51 90.72
979 NASDAQ DDOG Wed, Aug 9, 2023 87.95 88.87 84.46 86.76
978 NASDAQ DDOG Tue, Aug 8, 2023 84.38 89.24 83.87 88.04
977 NASDAQ DDOG Mon, Aug 7, 2023 109.22 110.08 104.77 106.30
976 NASDAQ DDOG Fri, Aug 4, 2023 114.80 115.95 107.30 107.53
975 NASDAQ DDOG Thu, Aug 3, 2023 106.22 107.57 105.00 107.10
974 NASDAQ DDOG Wed, Aug 2, 2023 111.81 112.49 105.41 106.83
973 NASDAQ DDOG Tue, Aug 1, 2023 115.00 115.84 113.77 114.95
972 NASDAQ DDOG Mon, Jul 31, 2023 113.44 116.78 113.44 116.72
971 NASDAQ DDOG Fri, Jul 28, 2023 111.11 113.24 109.72 112.19
970 NASDAQ DDOG Thu, Jul 27, 2023 113.15 113.20 108.60 109.46
969 NASDAQ DDOG Wed, Jul 26, 2023 109.58 112.70 107.05 110.64
968 NASDAQ DDOG Tue, Jul 25, 2023 115.79 118.02 114.32 115.30
967 NASDAQ DDOG Mon, Jul 24, 2023 110.22 111.62 109.34 111.49
966 NASDAQ DDOG Fri, Jul 21, 2023 110.87 111.50 108.67 109.87
965 NASDAQ DDOG Thu, Jul 20, 2023 113.00 114.29 109.74 109.90
964 NASDAQ DDOG Wed, Jul 19, 2023 116.00 117.45 113.53 115.22
963 NASDAQ DDOG Tue, Jul 18, 2023 112.67 115.00 111.37 113.82
962 NASDAQ DDOG Mon, Jul 17, 2023 109.41 113.63 109.01 112.77
961 NASDAQ DDOG Fri, Jul 14, 2023 110.00 111.60 107.66 108.53
960 NASDAQ DDOG Thu, Jul 13, 2023 106.50 109.65 106.14 109.19
959 NASDAQ DDOG Wed, Jul 12, 2023 108.22 108.51 104.66 105.45
958 NASDAQ DDOG Tue, Jul 11, 2023 102.03 106.08 101.06 104.98
957 NASDAQ DDOG Mon, Jul 10, 2023 97.65 102.49 96.59 101.45
956 NASDAQ DDOG Fri, Jul 7, 2023 97.50 101.50 97.47 98.02
955 NASDAQ DDOG Thu, Jul 6, 2023 96.58 97.24 95.31 97.08
954 NASDAQ DDOG Wed, Jul 5, 2023 97.20 98.97 95.84 98.28
953 NASDAQ DDOG Mon, Jul 3, 2023 98.10 99.83 97.37 98.29
952 NASDAQ DDOG Fri, Jun 30, 2023 97.92 100.44 97.21 98.38
951 NASDAQ DDOG Thu, Jun 29, 2023 97.96 98.50 95.01 96.45
950 NASDAQ DDOG Wed, Jun 28, 2023 95.69 100.58 95.63 98.15
949 NASDAQ DDOG Tue, Jun 27, 2023 94.06 96.13 92.70 95.69
948 NASDAQ DDOG Mon, Jun 26, 2023 93.10 96.32 92.75 93.34
947 NASDAQ DDOG Fri, Jun 23, 2023 93.00 95.11 92.33 93.67
946 NASDAQ DDOG Thu, Jun 22, 2023 91.66 96.15 90.88 94.50
945 NASDAQ DDOG Wed, Jun 21, 2023 96.32 97.10 91.85 91.94
944 NASDAQ DDOG Tue, Jun 20, 2023 95.60 97.98 95.30 96.68
943 NASDAQ DDOG Fri, Jun 16, 2023 98.63 98.80 95.27 95.75
942 NASDAQ DDOG Thu, Jun 15, 2023 95.26 99.13 95.19 98.19
941 NASDAQ DDOG Wed, Jun 14, 2023 97.23 98.22 95.37 96.28
940 NASDAQ DDOG Tue, Jun 13, 2023 99.74 100.30 96.55 97.75
939 NASDAQ DDOG Mon, Jun 12, 2023 95.08 97.74 94.75 97.70
938 NASDAQ DDOG Fri, Jun 9, 2023 97.03 98.73 94.91 95.63
937 NASDAQ DDOG Thu, Jun 8, 2023 92.73 96.13 92.08 96.02
936 NASDAQ DDOG Wed, Jun 7, 2023 101.68 102.66 93.31 93.59
935 NASDAQ DDOG Tue, Jun 6, 2023 100.06 103.12 99.98 101.85
934 NASDAQ DDOG Mon, Jun 5, 2023 97.63 100.57 96.06 100.35
933 NASDAQ DDOG Fri, Jun 2, 2023 99.99 103.80 98.73 98.77
932 NASDAQ DDOG Thu, Jun 1, 2023 93.00 96.08 91.66 94.99
931 NASDAQ DDOG Wed, May 31, 2023 93.09 95.62 92.54 94.91
930 NASDAQ DDOG Tue, May 30, 2023 94.93 95.34 92.43 93.69
929 NASDAQ DDOG Fri, May 26, 2023 92.88 95.76 92.52 93.16
928 NASDAQ DDOG Thu, May 25, 2023 94.85 97.40 91.35 92.41
927 NASDAQ DDOG Wed, May 24, 2023 92.73 94.43 91.80 93.44
926 NASDAQ DDOG Tue, May 23, 2023 92.99 94.79 92.80 93.07
925 NASDAQ DDOG Mon, May 22, 2023 92.20 94.19 91.13 93.87
924 NASDAQ DDOG Fri, May 19, 2023 93.68 94.37 91.00 92.09
923 NASDAQ DDOG Thu, May 18, 2023 91.26 94.79 91.26 94.54
922 NASDAQ DDOG Wed, May 17, 2023 88.51 91.66 88.28 91.28
921 NASDAQ DDOG Tue, May 16, 2023 87.88 88.67 87.35 88.07
920 NASDAQ DDOG Mon, May 15, 2023 87.93 89.75 87.34 88.50
919 NASDAQ DDOG Fri, May 12, 2023 85.98 88.35 85.70 87.25
918 NASDAQ DDOG Thu, May 11, 2023 86.45 86.87 85.37 86.65
917 NASDAQ DDOG Wed, May 10, 2023 82.42 86.79 81.80 86.00
916 NASDAQ DDOG Tue, May 9, 2023 78.17 81.45 77.95 79.59
915 NASDAQ DDOG Mon, May 8, 2023 76.81 78.86 75.02 78.54
914 NASDAQ DDOG Fri, May 5, 2023 75.81 79.23 75.30 76.57
913 NASDAQ DDOG Thu, May 4, 2023 70.43 77.07 70.00 75.40
912 NASDAQ DDOG Wed, May 3, 2023 63.68 67.41 63.00 65.84
911 NASDAQ DDOG Tue, May 2, 2023 65.00 65.87 63.93 64.04
910 NASDAQ DDOG Mon, May 1, 2023 66.78 66.78 65.17 65.40
909 NASDAQ DDOG Fri, Apr 28, 2023 68.64 68.97 65.90 67.38
908 NASDAQ DDOG Thu, Apr 27, 2023 71.16 71.35 69.05 70.21
907 NASDAQ DDOG Wed, Apr 26, 2023 67.70 72.67 67.70 69.27
906 NASDAQ DDOG Tue, Apr 25, 2023 65.10 65.40 62.60 62.69
905 NASDAQ DDOG Mon, Apr 24, 2023 66.98 67.26 64.93 65.71
904 NASDAQ DDOG Fri, Apr 21, 2023 68.39 69.76 67.05 67.28
903 NASDAQ DDOG Thu, Apr 20, 2023 68.23 68.58 67.00 67.48
902 NASDAQ DDOG Wed, Apr 19, 2023 69.07 70.82 69.01 69.56
901 NASDAQ DDOG Tue, Apr 18, 2023 70.81 71.45 68.88 70.00
900 NASDAQ DDOG Mon, Apr 17, 2023 67.38 69.85 67.06 69.84
899 NASDAQ DDOG Fri, Apr 14, 2023 67.41 68.97 66.09 67.32
898 NASDAQ DDOG Thu, Apr 13, 2023 67.59 69.81 67.42 68.08
897 NASDAQ DDOG Wed, Apr 12, 2023 67.23 68.79 65.92 66.84
896 NASDAQ DDOG Tue, Apr 11, 2023 64.76 66.16 63.96 64.85
895 NASDAQ DDOG Mon, Apr 10, 2023 64.95 66.20 62.81 66.14
894 NASDAQ DDOG Thu, Apr 6, 2023 65.59 66.38 63.68 65.83
893 NASDAQ DDOG Wed, Apr 5, 2023 68.83 69.09 64.68 66.11
892 NASDAQ DDOG Tue, Apr 4, 2023 70.70 71.29 68.88 69.32
891 NASDAQ DDOG Mon, Apr 3, 2023 71.62 72.16 69.88 70.67
890 NASDAQ DDOG Fri, Mar 31, 2023 68.24 73.30 68.20 72.66
889 NASDAQ DDOG Thu, Mar 30, 2023 68.98 69.78 67.57 67.91
888 NASDAQ DDOG Wed, Mar 29, 2023 68.98 69.00 66.96 68.10
887 NASDAQ DDOG Tue, Mar 28, 2023 65.60 67.89 65.34 67.73
886 NASDAQ DDOG Mon, Mar 27, 2023 65.75 67.20 65.34 65.60
885 NASDAQ DDOG Fri, Mar 24, 2023 67.00 67.25 63.54 65.24
884 NASDAQ DDOG Thu, Mar 23, 2023 68.08 69.55 66.43 67.44
883 NASDAQ DDOG Wed, Mar 22, 2023 69.82 70.02 66.13 66.19
882 NASDAQ DDOG Tue, Mar 21, 2023 67.17 69.96 67.01 69.67
881 NASDAQ DDOG Mon, Mar 20, 2023 67.63 67.69 64.75 66.21
880 NASDAQ DDOG Fri, Mar 17, 2023 69.21 69.96 67.85 68.62
879 NASDAQ DDOG Thu, Mar 16, 2023 67.92 69.75 67.22 69.21
878 NASDAQ DDOG Wed, Mar 15, 2023 65.23 68.22 64.52 67.54
877 NASDAQ DDOG Tue, Mar 14, 2023 67.57 68.35 64.50 65.96
876 NASDAQ DDOG Mon, Mar 13, 2023 65.24 67.57 62.99 66.24
875 NASDAQ DDOG Fri, Mar 10, 2023 69.25 69.90 63.93 65.14
874 NASDAQ DDOG Thu, Mar 9, 2023 71.03 74.52 69.86 69.91
873 NASDAQ DDOG Wed, Mar 8, 2023 74.54 75.22 70.99 71.98
872 NASDAQ DDOG Tue, Mar 7, 2023 76.58 77.39 74.37 74.82
871 NASDAQ DDOG Mon, Mar 6, 2023 77.41 78.18 76.39 76.58
870 NASDAQ DDOG Fri, Mar 3, 2023 74.28 77.34 74.28 76.98
869 NASDAQ DDOG Thu, Mar 2, 2023 73.00 75.07 72.89 74.10
868 NASDAQ DDOG Wed, Mar 1, 2023 76.84 77.30 74.79 75.22
867 NASDAQ DDOG Tue, Feb 28, 2023 77.59 78.01 76.17 76.52
866 NASDAQ DDOG Mon, Feb 27, 2023 77.75 78.80 76.59 77.60
865 NASDAQ DDOG Fri, Feb 24, 2023 75.59 77.25 75.31 76.67
864 NASDAQ DDOG Thu, Feb 23, 2023 81.17 81.50 77.20 78.70
863 NASDAQ DDOG Wed, Feb 22, 2023 79.23 80.89 78.34 79.96
862 NASDAQ DDOG Tue, Feb 21, 2023 77.48 79.58 77.30 78.52
861 NASDAQ DDOG Fri, Feb 17, 2023 82.32 82.68 79.00 79.99
860 NASDAQ DDOG Thu, Feb 16, 2023 80.92 89.51 80.62 82.47
859 NASDAQ DDOG Wed, Feb 15, 2023 86.57 90.01 86.29 88.72
858 NASDAQ DDOG Tue, Feb 14, 2023 81.00 86.47 80.51 85.48
857 NASDAQ DDOG Mon, Feb 13, 2023 81.25 84.02 79.89 82.24
856 NASDAQ DDOG Fri, Feb 10, 2023 81.09 81.90 78.88 80.52
855 NASDAQ DDOG Thu, Feb 9, 2023 84.60 85.38 82.57 83.40
854 NASDAQ DDOG Wed, Feb 8, 2023 81.52 84.33 81.10 82.66
853 NASDAQ DDOG Tue, Feb 7, 2023 77.28 80.77 75.54 80.32
852 NASDAQ DDOG Mon, Feb 6, 2023 76.77 79.60 76.51 76.96
851 NASDAQ DDOG Fri, Feb 3, 2023 81.01 84.44 79.43 79.46
850 NASDAQ DDOG Thu, Feb 2, 2023 86.69 88.85 85.46 86.97
849 NASDAQ DDOG Wed, Feb 1, 2023 76.16 82.73 75.55 82.70
848 NASDAQ DDOG Tue, Jan 31, 2023 73.97 74.90 72.82 74.81
847 NASDAQ DDOG Mon, Jan 30, 2023 75.43 76.18 72.79 73.84
846 NASDAQ DDOG Fri, Jan 27, 2023 73.58 78.63 73.56 77.23
845 NASDAQ DDOG Thu, Jan 26, 2023 73.17 76.04 71.77 76.00
844 NASDAQ DDOG Wed, Jan 25, 2023 69.36 71.72 65.60 70.75
843 NASDAQ DDOG Tue, Jan 24, 2023 74.45 76.43 73.29 73.69
842 NASDAQ DDOG Mon, Jan 23, 2023 71.38 75.51 70.27 75.29
841 NASDAQ DDOG Fri, Jan 20, 2023 68.23 71.14 67.81 71.05
840 NASDAQ DDOG Thu, Jan 19, 2023 69.23 70.02 66.85 67.43
839 NASDAQ DDOG Wed, Jan 18, 2023 74.46 74.79 69.62 69.70
838 NASDAQ DDOG Tue, Jan 17, 2023 70.19 73.73 68.80 73.06
837 NASDAQ DDOG Fri, Jan 13, 2023 67.75 70.65 67.43 70.47
836 NASDAQ DDOG Thu, Jan 12, 2023 69.79 69.79 65.84 69.21
835 NASDAQ DDOG Wed, Jan 11, 2023 67.20 69.28 66.14 69.03
834 NASDAQ DDOG Tue, Jan 10, 2023 65.22 66.88 63.56 66.77
833 NASDAQ DDOG Mon, Jan 9, 2023 65.80 67.83 64.89 65.94
832 NASDAQ DDOG Fri, Jan 6, 2023 63.16 64.67 61.34 64.14
831 NASDAQ DDOG Thu, Jan 5, 2023 67.80 68.01 63.39 63.50
830 NASDAQ DDOG Wed, Jan 4, 2023 72.12 72.60 67.82 68.96
829 NASDAQ DDOG Tue, Jan 3, 2023 75.20 76.60 70.45 72.09
828 NASDAQ DDOG Fri, Dec 30, 2022 72.21 73.82 72.18 73.50
827 NASDAQ DDOG Thu, Dec 29, 2022 70.48 74.18 70.03 73.94
826 NASDAQ DDOG Wed, Dec 28, 2022 70.36 71.70 69.30 69.84
825 NASDAQ DDOG Tue, Dec 27, 2022 71.70 72.20 69.88 70.57
824 NASDAQ DDOG Fri, Dec 23, 2022 72.29 72.78 70.86 72.42
823 NASDAQ DDOG Thu, Dec 22, 2022 75.23 75.92 71.90 72.95
822 NASDAQ DDOG Wed, Dec 21, 2022 75.67 77.98 73.55 77.17
821 NASDAQ DDOG Tue, Dec 20, 2022 75.01 76.80 74.38 75.98
820 NASDAQ DDOG Mon, Dec 19, 2022 77.75 78.42 75.81 76.05
819 NASDAQ DDOG Fri, Dec 16, 2022 77.91 78.91 75.95 77.83
818 NASDAQ DDOG Thu, Dec 15, 2022 78.50 81.54 77.89 78.31
817 NASDAQ DDOG Wed, Dec 14, 2022 82.71 83.60 79.05 80.48
816 NASDAQ DDOG Tue, Dec 13, 2022 83.14 85.44 79.00 79.71
815 NASDAQ DDOG Mon, Dec 12, 2022 74.86 78.48 74.36 76.99
814 NASDAQ DDOG Fri, Dec 9, 2022 74.30 76.71 73.24 74.56
813 NASDAQ DDOG Thu, Dec 8, 2022 69.94 75.24 68.59 74.02
812 NASDAQ DDOG Wed, Dec 7, 2022 71.34 71.34 68.22 68.28
811 NASDAQ DDOG Tue, Dec 6, 2022 70.43 70.50 67.33 68.58
810 NASDAQ DDOG Mon, Dec 5, 2022 74.23 75.32 69.53 70.26
809 NASDAQ DDOG Fri, Dec 2, 2022 75.47 76.37 72.67 74.71
808 NASDAQ DDOG Thu, Dec 1, 2022 75.21 78.94 74.93 77.97
807 NASDAQ DDOG Wed, Nov 30, 2022 71.26 75.90 70.07 75.78
806 NASDAQ DDOG Tue, Nov 29, 2022 73.98 74.14 71.82 72.06
805 NASDAQ DDOG Mon, Nov 28, 2022 74.36 75.25 73.19 73.47
804 NASDAQ DDOG Fri, Nov 25, 2022 74.67 75.05 72.66 74.84
803 NASDAQ DDOG Wed, Nov 23, 2022 72.59 75.98 71.40 75.31
802 NASDAQ DDOG Tue, Nov 22, 2022 73.35 73.36 70.47 72.33
801 NASDAQ DDOG Mon, Nov 21, 2022 75.12 75.87 73.32 73.35
800 NASDAQ DDOG Fri, Nov 18, 2022 80.22 80.82 74.55 76.52
799 NASDAQ DDOG Thu, Nov 17, 2022 78.89 81.20 77.50 79.00
798 NASDAQ DDOG Wed, Nov 16, 2022 84.50 84.67 81.40 82.44
797 NASDAQ DDOG Tue, Nov 15, 2022 82.44 86.88 82.28 86.10
796 NASDAQ DDOG Mon, Nov 14, 2022 81.30 81.76 77.53 78.12
795 NASDAQ DDOG Fri, Nov 11, 2022 77.01 83.69 76.06 82.35
794 NASDAQ DDOG Thu, Nov 10, 2022 76.09 78.69 74.54 76.52
793 NASDAQ DDOG Wed, Nov 9, 2022 69.60 69.63 66.45 67.22
792 NASDAQ DDOG Tue, Nov 8, 2022 70.20 72.72 67.85 70.49
791 NASDAQ DDOG Mon, Nov 7, 2022 71.10 71.39 68.68 69.48
790 NASDAQ DDOG Fri, Nov 4, 2022 75.30 75.59 68.70 70.38
789 NASDAQ DDOG Thu, Nov 3, 2022 78.80 79.03 74.80 75.01
788 NASDAQ DDOG Wed, Nov 2, 2022 79.12 79.24 74.38 74.48
787 NASDAQ DDOG Tue, Nov 1, 2022 83.24 84.05 79.51 80.80
786 NASDAQ DDOG Mon, Oct 31, 2022 80.88 82.50 79.75 80.51
785 NASDAQ DDOG Fri, Oct 28, 2022 78.45 81.40 75.95 81.13
784 NASDAQ DDOG Thu, Oct 27, 2022 83.00 84.64 81.38 82.16
783 NASDAQ DDOG Wed, Oct 26, 2022 81.59 86.69 80.49 81.50
782 NASDAQ DDOG Tue, Oct 25, 2022 82.98 89.04 82.98 88.75
781 NASDAQ DDOG Mon, Oct 24, 2022 82.98 82.98 79.37 82.43
780 NASDAQ DDOG Fri, Oct 21, 2022 80.90 82.30 77.65 82.15
779 NASDAQ DDOG Thu, Oct 20, 2022 81.73 86.22 80.62 82.34
778 NASDAQ DDOG Wed, Oct 19, 2022 80.24 80.85 78.06 79.00
777 NASDAQ DDOG Tue, Oct 18, 2022 84.83 85.15 81.13 81.78
776 NASDAQ DDOG Mon, Oct 17, 2022 79.36 81.99 78.53 80.79
775 NASDAQ DDOG Fri, Oct 14, 2022 82.62 83.33 75.54 75.69
774 NASDAQ DDOG Thu, Oct 13, 2022 77.34 82.27 75.59 80.90
773 NASDAQ DDOG Wed, Oct 12, 2022 82.63 83.60 80.26 82.35
772 NASDAQ DDOG Tue, Oct 11, 2022 84.83 85.37 80.43 82.72
771 NASDAQ DDOG Mon, Oct 10, 2022 87.61 88.39 81.87 84.02
770 NASDAQ DDOG Fri, Oct 7, 2022 90.82 90.90 87.33 88.06
769 NASDAQ DDOG Thu, Oct 6, 2022 94.75 97.31 93.10 93.66
768 NASDAQ DDOG Wed, Oct 5, 2022 92.87 96.15 90.67 95.11
767 NASDAQ DDOG Tue, Oct 4, 2022 94.99 96.87 94.56 95.35
766 NASDAQ DDOG Mon, Oct 3, 2022 89.61 91.72 86.55 90.94
765 NASDAQ DDOG Fri, Sep 30, 2022 87.86 91.46 86.80 88.78
764 NASDAQ DDOG Thu, Sep 29, 2022 87.50 89.12 85.84 87.45
763 NASDAQ DDOG Wed, Sep 28, 2022 88.11 90.38 86.94 89.76
762 NASDAQ DDOG Tue, Sep 27, 2022 88.14 89.59 86.69 87.74
761 NASDAQ DDOG Mon, Sep 26, 2022 87.15 90.07 86.26 86.41
760 NASDAQ DDOG Fri, Sep 23, 2022 88.15 89.95 86.09 87.28
759 NASDAQ DDOG Thu, Sep 22, 2022 93.92 95.36 89.36 89.44
758 NASDAQ DDOG Wed, Sep 21, 2022 95.50 99.42 93.59 94.51
757 NASDAQ DDOG Tue, Sep 20, 2022 92.97 95.00 91.87 93.57
756 NASDAQ DDOG Mon, Sep 19, 2022 90.35 93.94 90.15 93.80
755 NASDAQ DDOG Fri, Sep 16, 2022 91.76 92.11 89.52 91.25
754 NASDAQ DDOG Thu, Sep 15, 2022 95.26 100.81 94.59 95.36
753 NASDAQ DDOG Wed, Sep 14, 2022 98.34 100.13 96.04 97.03
752 NASDAQ DDOG Tue, Sep 13, 2022 97.00 99.14 95.84 96.63
751 NASDAQ DDOG Mon, Sep 12, 2022 102.07 104.95 101.62 104.39
750 NASDAQ DDOG Fri, Sep 9, 2022 100.00 101.29 99.28 100.54
749 NASDAQ DDOG Thu, Sep 8, 2022 94.35 99.42 93.60 97.89
748 NASDAQ DDOG Wed, Sep 7, 2022 92.09 96.06 91.16 95.62
747 NASDAQ DDOG Tue, Sep 6, 2022 96.63 96.63 92.15 92.33
746 NASDAQ DDOG Fri, Sep 2, 2022 99.19 100.60 95.50 96.94
745 NASDAQ DDOG Thu, Sep 1, 2022 101.88 101.88 93.20 97.14
744 NASDAQ DDOG Wed, Aug 31, 2022 106.59 109.78 103.07 104.95
743 NASDAQ DDOG Tue, Aug 30, 2022 106.22 108.21 102.45 104.61
742 NASDAQ DDOG Mon, Aug 29, 2022 104.39 108.00 104.26 105.29
741 NASDAQ DDOG Fri, Aug 26, 2022 109.83 113.05 106.42 106.73
740 NASDAQ DDOG Thu, Aug 25, 2022 109.75 111.78 107.37 110.38
739 NASDAQ DDOG Wed, Aug 24, 2022 102.62 106.34 102.21 105.30
738 NASDAQ DDOG Tue, Aug 23, 2022 102.55 104.80 101.12 102.99
737 NASDAQ DDOG Mon, Aug 22, 2022 102.35 103.89 100.28 101.85
736 NASDAQ DDOG Fri, Aug 19, 2022 107.36 107.36 102.98 105.73
735 NASDAQ DDOG Thu, Aug 18, 2022 109.29 110.82 108.60 109.45
734 NASDAQ DDOG Wed, Aug 17, 2022 111.09 112.21 108.29 110.02
733 NASDAQ DDOG Tue, Aug 16, 2022 114.51 114.88 109.57 113.54
732 NASDAQ DDOG Mon, Aug 15, 2022 115.25 117.90 113.67 116.20
731 NASDAQ DDOG Fri, Aug 12, 2022 116.00 116.15 113.38 115.72
730 NASDAQ DDOG Thu, Aug 11, 2022 119.51 120.75 113.84 114.78
729 NASDAQ DDOG Wed, Aug 10, 2022 116.46 118.77 116.05 117.76
728 NASDAQ DDOG Tue, Aug 9, 2022 110.95 112.01 107.49 109.76
727 NASDAQ DDOG Mon, Aug 8, 2022 113.29 119.23 112.31 112.98
726 NASDAQ DDOG Fri, Aug 5, 2022 106.20 115.53 105.69 113.29
725 NASDAQ DDOG Thu, Aug 4, 2022 103.26 111.54 102.10 110.49
724 NASDAQ DDOG Wed, Aug 3, 2022 107.18 113.08 106.55 112.42
723 NASDAQ DDOG Tue, Aug 2, 2022 101.10 108.79 100.89 106.37
722 NASDAQ DDOG Mon, Aug 1, 2022 99.80 105.53 97.63 103.45
721 NASDAQ DDOG Fri, Jul 29, 2022 98.50 102.30 96.87 102.01
720 NASDAQ DDOG Thu, Jul 28, 2022 93.32 96.30 91.41 95.72
719 NASDAQ DDOG Wed, Jul 27, 2022 90.19 95.02 87.78 94.06
718 NASDAQ DDOG Tue, Jul 26, 2022 89.35 89.35 84.46 85.72
717 NASDAQ DDOG Mon, Jul 25, 2022 94.00 94.01 89.47 90.49
716 NASDAQ DDOG Fri, Jul 22, 2022 100.90 106.21 93.57 93.79
715 NASDAQ DDOG Thu, Jul 21, 2022 100.37 102.10 98.55 101.23
714 NASDAQ DDOG Wed, Jul 20, 2022 96.23 102.47 95.23 100.88
713 NASDAQ DDOG Tue, Jul 19, 2022 92.85 93.40 87.80 92.96
712 NASDAQ DDOG Mon, Jul 18, 2022 95.37 96.77 90.80 91.04
711 NASDAQ DDOG Fri, Jul 15, 2022 94.65 96.78 92.22 93.60
710 NASDAQ DDOG Thu, Jul 14, 2022 96.30 96.49 91.56 93.78
709 NASDAQ DDOG Wed, Jul 13, 2022 95.26 101.14 92.13 97.34
708 NASDAQ DDOG Tue, Jul 12, 2022 104.69 107.25 95.57 97.32
707 NASDAQ DDOG Mon, Jul 11, 2022 106.41 107.09 101.07 104.01
706 NASDAQ DDOG Fri, Jul 8, 2022 105.30 111.41 103.22 108.29
705 NASDAQ DDOG Thu, Jul 7, 2022 107.53 110.82 106.89 107.70
704 NASDAQ DDOG Wed, Jul 6, 2022 108.85 112.58 105.90 108.03
703 NASDAQ DDOG Tue, Jul 5, 2022 100.92 110.08 98.06 108.38
702 NASDAQ DDOG Fri, Jul 1, 2022 95.25 101.20 95.09 101.05
701 NASDAQ DDOG Thu, Jun 30, 2022 97.08 97.59 90.46 95.24
700 NASDAQ DDOG Wed, Jun 29, 2022 97.10 100.95 95.13 98.37
699 NASDAQ DDOG Tue, Jun 28, 2022 104.80 106.97 96.13 97.32
698 NASDAQ DDOG Mon, Jun 27, 2022 106.16 107.91 102.04 105.20
697 NASDAQ DDOG Fri, Jun 24, 2022 102.54 107.81 102.25 107.48
696 NASDAQ DDOG Thu, Jun 23, 2022 92.54 102.21 91.30 100.60
695 NASDAQ DDOG Wed, Jun 22, 2022 88.50 95.15 87.93 91.09
694 NASDAQ DDOG Tue, Jun 21, 2022 88.00 93.14 87.15 90.31
693 NASDAQ DDOG Fri, Jun 17, 2022 82.31 87.22 81.92 85.63
692 NASDAQ DDOG Thu, Jun 16, 2022 85.48 87.79 81.12 81.99
691 NASDAQ DDOG Wed, Jun 15, 2022 86.13 91.30 84.00 89.35
690 NASDAQ DDOG Tue, Jun 14, 2022 87.45 89.86 84.70 87.11
689 NASDAQ DDOG Mon, Jun 13, 2022 90.63 94.11 85.74 86.14
688 NASDAQ DDOG Fri, Jun 10, 2022 100.90 100.98 93.81 96.20
687 NASDAQ DDOG Thu, Jun 9, 2022 107.33 110.92 103.00 103.64
686 NASDAQ DDOG Wed, Jun 8, 2022 106.56 111.82 106.56 107.35
685 NASDAQ DDOG Tue, Jun 7, 2022 101.58 110.40 101.17 108.06
684 NASDAQ DDOG Mon, Jun 6, 2022 108.38 109.41 102.38 103.16
683 NASDAQ DDOG Fri, Jun 3, 2022 106.82 110.95 103.78 105.44
682 NASDAQ DDOG Thu, Jun 2, 2022 97.39 116.62 96.20 110.08
681 NASDAQ DDOG Wed, Jun 1, 2022 96.84 103.88 95.53 97.50
680 NASDAQ DDOG Tue, May 31, 2022 98.16 99.39 93.64 95.39
679 NASDAQ DDOG Fri, May 27, 2022 91.02 98.19 90.63 98.07
678 NASDAQ DDOG Thu, May 26, 2022 83.21 91.61 82.15 89.63
677 NASDAQ DDOG Wed, May 25, 2022 84.69 90.38 83.85 88.73
676 NASDAQ DDOG Tue, May 24, 2022 91.93 92.66 84.14 85.81
675 NASDAQ DDOG Mon, May 23, 2022 94.53 95.96 90.16 93.93
674 NASDAQ DDOG Fri, May 20, 2022 98.52 100.93 90.18 94.79
673 NASDAQ DDOG Thu, May 19, 2022 89.83 100.61 88.90 96.53
672 NASDAQ DDOG Wed, May 18, 2022 94.13 95.05 84.69 88.07
671 NASDAQ DDOG Tue, May 17, 2022 100.38 102.00 87.56 95.05
670 NASDAQ DDOG Mon, May 16, 2022 106.83 108.93 96.10 97.19
669 NASDAQ DDOG Fri, May 13, 2022 103.15 109.73 101.61 108.86
668 NASDAQ DDOG Thu, May 12, 2022 95.50 105.62 92.61 98.83
667 NASDAQ DDOG Wed, May 11, 2022 96.13 104.74 94.18 97.87
666 NASDAQ DDOG Tue, May 10, 2022 101.35 104.51 92.39 98.31
665 NASDAQ DDOG Mon, May 9, 2022 105.10 108.06 96.08 97.53
664 NASDAQ DDOG Fri, May 6, 2022 109.75 118.60 101.37 110.00
663 NASDAQ DDOG Thu, May 5, 2022 118.00 124.43 106.86 111.87
662 NASDAQ DDOG Wed, May 4, 2022 116.07 119.33 104.77 119.00
661 NASDAQ DDOG Tue, May 3, 2022 119.07 121.17 112.80 114.89
660 NASDAQ DDOG Mon, May 2, 2022 119.94 123.34 116.18 120.20
659 NASDAQ DDOG Fri, Apr 29, 2022 126.51 130.66 120.36 120.78
658 NASDAQ DDOG Thu, Apr 28, 2022 124.09 130.70 121.00 128.47
657 NASDAQ DDOG Wed, Apr 27, 2022 122.61 127.43 119.61 120.44
656 NASDAQ DDOG Tue, Apr 26, 2022 121.61 124.79 118.20 119.35
655 NASDAQ DDOG Mon, Apr 25, 2022 118.49 124.60 117.86 121.68
654 NASDAQ DDOG Fri, Apr 22, 2022 123.41 125.39 117.95 118.40
653 NASDAQ DDOG Thu, Apr 21, 2022 133.65 137.44 121.21 121.82
652 NASDAQ DDOG Wed, Apr 20, 2022 138.58 138.58 130.20 131.62
651 NASDAQ DDOG Tue, Apr 19, 2022 131.43 138.80 129.92 137.28
650 NASDAQ DDOG Mon, Apr 18, 2022 135.00 135.59 127.06 131.11
649 NASDAQ DDOG Thu, Apr 14, 2022 142.67 142.86 135.35 136.04
648 NASDAQ DDOG Wed, Apr 13, 2022 134.95 144.42 134.75 142.87
647 NASDAQ DDOG Tue, Apr 12, 2022 140.00 145.19 134.80 135.50
646 NASDAQ DDOG Mon, Apr 11, 2022 131.63 137.87 130.69 135.09
645 NASDAQ DDOG Fri, Apr 8, 2022 134.79 137.28 132.13 134.29
644 NASDAQ DDOG Thu, Apr 7, 2022 136.11 140.75 132.86 137.24
643 NASDAQ DDOG Wed, Apr 6, 2022 142.43 143.38 134.05 137.27
642 NASDAQ DDOG Tue, Apr 5, 2022 156.85 157.37 143.91 146.90
641 NASDAQ DDOG Mon, Apr 4, 2022 154.03 159.00 153.27 156.56
640 NASDAQ DDOG Fri, Apr 1, 2022 150.98 156.42 149.89 153.50
639 NASDAQ DDOG Thu, Mar 31, 2022 150.73 156.16 148.01 151.47
638 NASDAQ DDOG Wed, Mar 30, 2022 153.00 158.24 148.54 149.66
637 NASDAQ DDOG Tue, Mar 29, 2022 153.96 157.36 148.83 155.41
636 NASDAQ DDOG Mon, Mar 28, 2022 146.36 151.32 143.51 149.35
635 NASDAQ DDOG Fri, Mar 25, 2022 152.00 153.20 142.03 146.84
634 NASDAQ DDOG Thu, Mar 24, 2022 147.94 152.47 143.75 152.21
633 NASDAQ DDOG Wed, Mar 23, 2022 145.50 152.62 142.02 146.44
632 NASDAQ DDOG Tue, Mar 22, 2022 142.19 151.92 140.49 148.65
631 NASDAQ DDOG Mon, Mar 21, 2022 142.89 145.47 134.63 140.14
630 NASDAQ DDOG Fri, Mar 18, 2022 136.44 147.95 135.76 145.76
629 NASDAQ DDOG Thu, Mar 17, 2022 131.29 139.00 130.25 137.74
628 NASDAQ DDOG Wed, Mar 16, 2022 123.96 135.50 122.73 132.24
627 NASDAQ DDOG Tue, Mar 15, 2022 120.36 121.86 115.54 120.94
626 NASDAQ DDOG Mon, Mar 14, 2022 127.00 127.00 113.89 118.76
625 NASDAQ DDOG Fri, Mar 11, 2022 142.43 142.46 126.28 127.02
624 NASDAQ DDOG Thu, Mar 10, 2022 139.63 142.53 135.95 140.16
623 NASDAQ DDOG Wed, Mar 9, 2022 133.15 143.62 131.72 142.83
622 NASDAQ DDOG Tue, Mar 8, 2022 129.99 132.16 121.15 127.13
621 NASDAQ DDOG Mon, Mar 7, 2022 144.44 144.89 128.96 130.11
620 NASDAQ DDOG Fri, Mar 4, 2022 149.00 151.19 140.60 142.19
619 NASDAQ DDOG Thu, Mar 3, 2022 159.58 160.69 145.94 148.46
618 NASDAQ DDOG Wed, Mar 2, 2022 159.00 165.02 153.62 164.48
617 NASDAQ DDOG Tue, Mar 1, 2022 160.24 166.99 158.19 159.97
616 NASDAQ DDOG Mon, Feb 28, 2022 162.10 166.00 159.23 161.11
615 NASDAQ DDOG Fri, Feb 25, 2022 159.44 161.65 154.87 161.41
614 NASDAQ DDOG Thu, Feb 24, 2022 143.75 160.54 142.63 159.86
613 NASDAQ DDOG Wed, Feb 23, 2022 156.45 158.94 148.50 149.44
612 NASDAQ DDOG Tue, Feb 22, 2022 160.90 165.16 157.10 158.94
611 NASDAQ DDOG Fri, Feb 18, 2022 167.47 167.89 156.97 159.02
610 NASDAQ DDOG Thu, Feb 17, 2022 170.34 172.62 162.64 165.81
609 NASDAQ DDOG Wed, Feb 16, 2022 165.81 175.89 164.43 173.92
608 NASDAQ DDOG Tue, Feb 15, 2022 169.20 169.82 162.54 168.99
607 NASDAQ DDOG Mon, Feb 14, 2022 164.39 170.00 160.40 164.35
606 NASDAQ DDOG Fri, Feb 11, 2022 176.42 181.47 164.92 167.40
605 NASDAQ DDOG Thu, Feb 10, 2022 170.37 184.70 167.10 174.60
604 NASDAQ DDOG Wed, Feb 9, 2022 152.92 156.20 148.49 155.50
603 NASDAQ DDOG Tue, Feb 8, 2022 149.25 154.64 148.19 151.73
602 NASDAQ DDOG Mon, Feb 7, 2022 150.75 161.85 150.55 152.62
601 NASDAQ DDOG Fri, Feb 4, 2022 141.86 153.94 139.18 150.26
600 NASDAQ DDOG Thu, Feb 3, 2022 138.11 141.88 135.11 138.02
599 NASDAQ DDOG Wed, Feb 2, 2022 146.27 147.00 139.36 142.20
598 NASDAQ DDOG Tue, Feb 1, 2022 147.89 149.95 141.92 147.78
597 NASDAQ DDOG Mon, Jan 31, 2022 136.96 147.74 136.96 146.11
596 NASDAQ DDOG Fri, Jan 28, 2022 130.31 137.53 122.69 136.96
595 NASDAQ DDOG Thu, Jan 27, 2022 131.28 135.13 127.39 128.15
594 NASDAQ DDOG Wed, Jan 26, 2022 132.54 139.49 126.07 128.04
593 NASDAQ DDOG Tue, Jan 25, 2022 134.19 134.19 124.90 125.14
592 NASDAQ DDOG Mon, Jan 24, 2022 121.75 137.50 119.19 136.07
591 NASDAQ DDOG Fri, Jan 21, 2022 128.26 134.48 125.36 125.55
590 NASDAQ DDOG Thu, Jan 20, 2022 132.88 139.69 129.35 130.01
589 NASDAQ DDOG Wed, Jan 19, 2022 133.21 137.37 130.63 130.91
588 NASDAQ DDOG Tue, Jan 18, 2022 132.96 139.85 131.21 131.87
587 NASDAQ DDOG Fri, Jan 14, 2022 135.34 139.73 132.65 138.28
586 NASDAQ DDOG Thu, Jan 13, 2022 145.75 147.81 134.94 135.13
585 NASDAQ DDOG Wed, Jan 12, 2022 150.38 153.60 144.36 146.33
584 NASDAQ DDOG Tue, Jan 11, 2022 144.80 150.12 143.50 148.60
583 NASDAQ DDOG Mon, Jan 10, 2022 139.78 146.52 134.17 146.33
582 NASDAQ DDOG Fri, Jan 7, 2022 144.00 148.59 140.59 143.79
581 NASDAQ DDOG Thu, Jan 6, 2022 145.69 151.34 142.58 143.89
580 NASDAQ DDOG Wed, Jan 5, 2022 152.45 154.50 144.73 145.52
579 NASDAQ DDOG Tue, Jan 4, 2022 163.44 163.44 148.86 157.76
578 NASDAQ DDOG Mon, Jan 3, 2022 178.75 180.28 162.00 163.83
577 NASDAQ DDOG Fri, Dec 31, 2021 179.19 181.30 178.01 178.11
576 NASDAQ DDOG Thu, Dec 30, 2021 179.99 181.70 177.51 178.93
575 NASDAQ DDOG Wed, Dec 29, 2021 176.81 180.77 172.71 179.71
574 NASDAQ DDOG Tue, Dec 28, 2021 185.70 186.28 176.29 177.42
573 NASDAQ DDOG Mon, Dec 27, 2021 182.00 184.86 179.77 183.47
572 NASDAQ DDOG Thu, Dec 23, 2021 179.41 182.00 175.73 180.36
571 NASDAQ DDOG Wed, Dec 22, 2021 176.98 183.31 174.28 179.68
570 NASDAQ DDOG Tue, Dec 21, 2021 166.99 177.64 163.93 177.49
569 NASDAQ DDOG Mon, Dec 20, 2021 163.80 168.85 158.58 164.38
568 NASDAQ DDOG Fri, Dec 17, 2021 160.00 171.38 158.75 170.16
567 NASDAQ DDOG Thu, Dec 16, 2021 172.40 173.00 161.32 164.05
566 NASDAQ DDOG Wed, Dec 15, 2021 161.22 171.82 160.03 171.02
565 NASDAQ DDOG Tue, Dec 14, 2021 157.32 163.62 153.75 160.78
564 NASDAQ DDOG Mon, Dec 13, 2021 174.94 182.25 169.06 172.03
563 NASDAQ DDOG Fri, Dec 10, 2021 177.71 183.16 173.23 174.56
562 NASDAQ DDOG Thu, Dec 9, 2021 183.50 185.95 173.17 175.41
561 NASDAQ DDOG Wed, Dec 8, 2021 177.59 184.37 173.41 183.16
560 NASDAQ DDOG Tue, Dec 7, 2021 165.37 177.55 165.03 177.01
559 NASDAQ DDOG Mon, Dec 6, 2021 160.43 163.55 153.28 161.41
558 NASDAQ DDOG Fri, Dec 3, 2021 168.88 168.88 152.82 164.22
557 NASDAQ DDOG Thu, Dec 2, 2021 159.60 169.82 158.16 169.44
556 NASDAQ DDOG Wed, Dec 1, 2021 182.85 185.00 161.31 164.53
555 NASDAQ DDOG Tue, Nov 30, 2021 183.28 186.29 174.00 178.29
554 NASDAQ DDOG Mon, Nov 29, 2021 183.80 187.70 180.75 182.99
553 NASDAQ DDOG Fri, Nov 26, 2021 180.00 184.91 178.22 181.25
552 NASDAQ DDOG Wed, Nov 24, 2021 174.57 182.90 171.24 180.34
551 NASDAQ DDOG Tue, Nov 23, 2021 170.61 181.25 168.08 179.42
550 NASDAQ DDOG Mon, Nov 22, 2021 193.00 193.00 178.20 180.75
549 NASDAQ DDOG Fri, Nov 19, 2021 197.70 197.87 192.00 192.60
548 NASDAQ DDOG Thu, Nov 18, 2021 191.39 195.05 188.01 190.60
547 NASDAQ DDOG Wed, Nov 17, 2021 193.75 199.68 189.53 190.26
546 NASDAQ DDOG Tue, Nov 16, 2021 188.15 193.60 186.33 193.26
545 NASDAQ DDOG Mon, Nov 15, 2021 194.59 194.67 186.32 191.00
544 NASDAQ DDOG Fri, Nov 12, 2021 190.79 194.21 189.60 193.03
543 NASDAQ DDOG Thu, Nov 11, 2021 191.05 196.49 189.66 190.34
542 NASDAQ DDOG Wed, Nov 10, 2021 194.00 196.51 184.82 188.80
541 NASDAQ DDOG Tue, Nov 9, 2021 195.60 197.69 190.72 196.56
540 NASDAQ DDOG Mon, Nov 8, 2021 186.29 194.35 184.88 191.35
539 NASDAQ DDOG Fri, Nov 5, 2021 193.89 194.00 177.48 185.51
538 NASDAQ DDOG Thu, Nov 4, 2021 163.00 168.19 161.55 166.95
537 NASDAQ DDOG Wed, Nov 3, 2021 164.50 164.98 161.50 162.79
536 NASDAQ DDOG Tue, Nov 2, 2021 166.03 166.44 160.65 164.88
535 NASDAQ DDOG Mon, Nov 1, 2021 167.46 169.19 162.22 165.20
534 NASDAQ DDOG Fri, Oct 29, 2021 161.92 168.73 161.38 167.05
533 NASDAQ DDOG Thu, Oct 28, 2021 156.18 161.19 154.36 161.00
532 NASDAQ DDOG Wed, Oct 27, 2021 163.00 164.17 155.50 157.09
531 NASDAQ DDOG Tue, Oct 26, 2021 164.58 165.34 159.42 163.87
530 NASDAQ DDOG Mon, Oct 25, 2021 161.98 164.16 160.58 161.58
529 NASDAQ DDOG Fri, Oct 22, 2021 160.94 162.93 158.61 162.39
528 NASDAQ DDOG Thu, Oct 21, 2021 159.45 162.36 158.74 160.92
527 NASDAQ DDOG Wed, Oct 20, 2021 159.43 159.86 154.75 158.85
526 NASDAQ DDOG Tue, Oct 19, 2021 158.00 160.44 156.01 157.94
525 NASDAQ DDOG Mon, Oct 18, 2021 154.95 159.13 154.50 157.42
524 NASDAQ DDOG Fri, Oct 15, 2021 153.72 156.16 151.24 154.48
523 NASDAQ DDOG Thu, Oct 14, 2021 157.50 159.92 152.65 153.36
522 NASDAQ DDOG Wed, Oct 13, 2021 146.86 156.80 146.36 155.89
521 NASDAQ DDOG Tue, Oct 12, 2021 143.99 147.25 141.55 145.59
520 NASDAQ DDOG Mon, Oct 11, 2021 139.01 144.18 138.39 141.96
519 NASDAQ DDOG Fri, Oct 8, 2021 143.18 143.91 140.10 140.32
518 NASDAQ DDOG Thu, Oct 7, 2021 143.56 146.05 142.07 142.10
517 NASDAQ DDOG Wed, Oct 6, 2021 140.87 146.15 140.21 143.31
516 NASDAQ DDOG Tue, Oct 5, 2021 137.23 142.57 137.20 141.89
515 NASDAQ DDOG Mon, Oct 4, 2021 143.59 143.59 134.63 137.10
514 NASDAQ DDOG Fri, Oct 1, 2021 142.02 145.30 140.89 144.69
513 NASDAQ DDOG Thu, Sep 30, 2021 138.98 142.73 138.82 141.35
512 NASDAQ DDOG Wed, Sep 29, 2021 138.82 140.47 136.55 138.14
511 NASDAQ DDOG Tue, Sep 28, 2021 138.86 139.89 135.39 137.40
510 NASDAQ DDOG Mon, Sep 27, 2021 145.57 145.98 139.93 142.00
509 NASDAQ DDOG Fri, Sep 24, 2021 146.30 147.94 143.59 147.32
508 NASDAQ DDOG Thu, Sep 23, 2021 150.67 150.67 146.36 147.50
507 NASDAQ DDOG Wed, Sep 22, 2021 145.83 149.57 145.46 148.69
506 NASDAQ DDOG Tue, Sep 21, 2021 143.32 146.25 142.11 145.38
505 NASDAQ DDOG Mon, Sep 20, 2021 138.60 143.34 137.59 142.25
504 NASDAQ DDOG Fri, Sep 17, 2021 144.93 145.86 141.91 143.13
503 NASDAQ DDOG Thu, Sep 16, 2021 139.19 144.63 138.87 144.14
502 NASDAQ DDOG Wed, Sep 15, 2021 137.49 139.21 136.87 139.11
501 NASDAQ DDOG Tue, Sep 14, 2021 135.72 138.57 134.50 138.12
500 NASDAQ DDOG Mon, Sep 13, 2021 137.28 138.22 131.39 135.23
499 NASDAQ DDOG Fri, Sep 10, 2021 141.74 142.79 136.87 137.15
498 NASDAQ DDOG Thu, Sep 9, 2021 140.00 143.12 139.15 140.90
497 NASDAQ DDOG Wed, Sep 8, 2021 136.03 141.14 133.03 139.57
496 NASDAQ DDOG Tue, Sep 7, 2021 138.18 138.83 135.76 137.36
495 NASDAQ DDOG Fri, Sep 3, 2021 137.22 139.53 136.42 138.06
494 NASDAQ DDOG Thu, Sep 2, 2021 136.63 137.36 135.18 137.09
493 NASDAQ DDOG Wed, Sep 1, 2021 138.08 139.68 135.71 135.77
492 NASDAQ DDOG Tue, Aug 31, 2021 136.99 138.12 134.73 137.80
491 NASDAQ DDOG Mon, Aug 30, 2021 135.61 138.47 134.21 136.63
490 NASDAQ DDOG Fri, Aug 27, 2021 131.87 136.65 131.60 134.84
489 NASDAQ DDOG Thu, Aug 26, 2021 135.09 139.17 131.23 131.30
488 NASDAQ DDOG Wed, Aug 25, 2021 135.45 136.78 134.29 135.63
487 NASDAQ DDOG Tue, Aug 24, 2021 133.70 137.66 133.23 135.48
486 NASDAQ DDOG Mon, Aug 23, 2021 131.07 132.80 129.84 132.50
485 NASDAQ DDOG Fri, Aug 20, 2021 131.71 132.87 129.04 131.15
484 NASDAQ DDOG Thu, Aug 19, 2021 131.30 137.11 129.68 132.42
483 NASDAQ DDOG Wed, Aug 18, 2021 133.00 134.52 131.13 132.68
482 NASDAQ DDOG Tue, Aug 17, 2021 132.63 134.19 131.04 133.00
481 NASDAQ DDOG Mon, Aug 16, 2021 135.51 136.22 129.29 133.52
480 NASDAQ DDOG Fri, Aug 13, 2021 131.05 137.50 130.61 135.49
479 NASDAQ DDOG Thu, Aug 12, 2021 127.40 131.13 126.91 130.28
478 NASDAQ DDOG Wed, Aug 11, 2021 125.11 128.74 122.23 128.21
477 NASDAQ DDOG Tue, Aug 10, 2021 130.21 130.21 124.90 125.30
476 NASDAQ DDOG Mon, Aug 9, 2021 128.68 130.56 124.49 130.00
475 NASDAQ DDOG Fri, Aug 6, 2021 129.82 133.00 128.12 131.92
474 NASDAQ DDOG Thu, Aug 5, 2021 131.64 135.38 126.33 132.47
473 NASDAQ DDOG Wed, Aug 4, 2021 114.86 116.39 113.10 114.93
472 NASDAQ DDOG Tue, Aug 3, 2021 111.63 114.92 111.18 114.68
471 NASDAQ DDOG Mon, Aug 2, 2021 110.85 113.20 109.11 111.63
470 NASDAQ DDOG Fri, Jul 30, 2021 110.52 114.20 110.37 110.70
469 NASDAQ DDOG Thu, Jul 29, 2021 111.06 112.92 111.00 111.23
468 NASDAQ DDOG Wed, Jul 28, 2021 110.09 112.69 109.50 111.45
467 NASDAQ DDOG Tue, Jul 27, 2021 109.99 110.91 106.57 109.62
466 NASDAQ DDOG Mon, Jul 26, 2021 110.65 110.78 108.30 109.79
465 NASDAQ DDOG Fri, Jul 23, 2021 110.35 112.53 109.91 111.23
464 NASDAQ DDOG Thu, Jul 22, 2021 109.24 112.38 109.02 110.20
463 NASDAQ DDOG Wed, Jul 21, 2021 107.58 108.77 106.00 108.39
462 NASDAQ DDOG Tue, Jul 20, 2021 105.67 108.89 103.43 107.52
461 NASDAQ DDOG Mon, Jul 19, 2021 102.51 105.28 101.38 104.83
460 NASDAQ DDOG Fri, Jul 16, 2021 104.62 105.56 103.36 104.64
459 NASDAQ DDOG Thu, Jul 15, 2021 104.55 105.92 102.35 103.48
458 NASDAQ DDOG Wed, Jul 14, 2021 107.16 107.67 104.36 104.67
457 NASDAQ DDOG Tue, Jul 13, 2021 107.64 108.78 105.69 106.59
456 NASDAQ DDOG Mon, Jul 12, 2021 109.23 109.90 106.54 107.76
455 NASDAQ DDOG Fri, Jul 9, 2021 107.00 108.29 105.90 108.12
454 NASDAQ DDOG Thu, Jul 8, 2021 105.87 107.72 103.96 107.10
453 NASDAQ DDOG Wed, Jul 7, 2021 109.52 110.24 106.09 107.31
452 NASDAQ DDOG Tue, Jul 6, 2021 106.66 109.80 106.58 108.68
451 NASDAQ DDOG Fri, Jul 2, 2021 105.32 107.20 104.98 106.47
450 NASDAQ DDOG Thu, Jul 1, 2021 103.51 105.52 102.51 104.57
449 NASDAQ DDOG Wed, Jun 30, 2021 106.58 106.74 103.74 104.08
448 NASDAQ DDOG Tue, Jun 29, 2021 106.50 107.40 105.30 107.20
447 NASDAQ DDOG Mon, Jun 28, 2021 106.00 107.19 105.46 106.44
446 NASDAQ DDOG Fri, Jun 25, 2021 106.70 107.14 104.40 106.06
445 NASDAQ DDOG Thu, Jun 24, 2021 106.91 107.25 105.28 106.44
444 NASDAQ DDOG Wed, Jun 23, 2021 104.74 106.54 104.44 106.53
443 NASDAQ DDOG Tue, Jun 22, 2021 102.63 105.25 102.27 104.54
442 NASDAQ DDOG Mon, Jun 21, 2021 101.75 103.34 99.55 102.35
441 NASDAQ DDOG Fri, Jun 18, 2021 102.52 104.21 101.50 103.26
440 NASDAQ DDOG Thu, Jun 17, 2021 97.26 102.56 97.10 101.75
439 NASDAQ DDOG Wed, Jun 16, 2021 96.60 99.88 96.06 98.38
438 NASDAQ DDOG Tue, Jun 15, 2021 96.92 97.44 95.70 96.59
437 NASDAQ DDOG Mon, Jun 14, 2021 96.00 97.89 95.60 97.25
436 NASDAQ DDOG Fri, Jun 11, 2021 94.91 95.80 93.54 95.48
435 NASDAQ DDOG Thu, Jun 10, 2021 91.56 95.50 91.28 94.50
434 NASDAQ DDOG Wed, Jun 9, 2021 92.44 93.48 91.17 91.72
433 NASDAQ DDOG Tue, Jun 8, 2021 91.49 93.16 91.24 92.48
432 NASDAQ DDOG Mon, Jun 7, 2021 87.82 91.46 87.10 90.62
431 NASDAQ DDOG Fri, Jun 4, 2021 88.98 90.99 87.75 88.45
430 NASDAQ DDOG Thu, Jun 3, 2021 91.19 91.45 88.02 88.69
429 NASDAQ DDOG Wed, Jun 2, 2021 91.50 92.29 90.66 91.60
428 NASDAQ DDOG Tue, Jun 1, 2021 91.35 92.45 89.90 91.88
427 NASDAQ DDOG Fri, May 28, 2021 93.27 94.39 91.04 91.05
426 NASDAQ DDOG Thu, May 27, 2021 90.14 92.35 88.21 92.31
425 NASDAQ DDOG Wed, May 26, 2021 90.65 93.94 90.29 91.43
424 NASDAQ DDOG Tue, May 25, 2021 89.90 90.64 88.41 89.58
423 NASDAQ DDOG Mon, May 24, 2021 89.50 90.73 88.71 89.76
422 NASDAQ DDOG Fri, May 21, 2021 90.21 90.89 87.55 88.95
421 NASDAQ DDOG Thu, May 20, 2021 84.75 88.72 84.29 88.12
420 NASDAQ DDOG Wed, May 19, 2021 81.30 85.46 80.02 83.67
419 NASDAQ DDOG Tue, May 18, 2021 81.71 84.08 80.89 83.11
418 NASDAQ DDOG Mon, May 17, 2021 80.08 82.66 78.51 81.03
417 NASDAQ DDOG Fri, May 14, 2021 78.14 82.82 76.80 82.51
416 NASDAQ DDOG Thu, May 13, 2021 77.97 80.43 76.15 77.39
415 NASDAQ DDOG Wed, May 12, 2021 77.67 77.94 75.29 76.84
414 NASDAQ DDOG Tue, May 11, 2021 73.14 79.10 73.04 78.62
413 NASDAQ DDOG Mon, May 10, 2021 76.50 77.45 74.37 76.86
412 NASDAQ DDOG Fri, May 7, 2021 79.34 79.78 75.85 77.29
411 NASDAQ DDOG Thu, May 6, 2021 75.68 75.68 69.73 71.36
410 NASDAQ DDOG Wed, May 5, 2021 78.91 79.39 76.11 76.74
409 NASDAQ DDOG Tue, May 4, 2021 79.04 79.91 76.12 77.86
408 NASDAQ DDOG Mon, May 3, 2021 86.33 86.33 79.92 80.17
407 NASDAQ DDOG Fri, Apr 30, 2021 86.38 88.60 85.72 85.77
406 NASDAQ DDOG Thu, Apr 29, 2021 91.94 92.20 87.37 88.84
405 NASDAQ DDOG Wed, Apr 28, 2021 93.14 93.74 91.44 91.56
404 NASDAQ DDOG Tue, Apr 27, 2021 92.73 93.99 91.96 93.80
403 NASDAQ DDOG Mon, Apr 26, 2021 89.40 93.16 89.11 93.14
402 NASDAQ DDOG Fri, Apr 23, 2021 86.33 89.76 85.18 89.57
401 NASDAQ DDOG Thu, Apr 22, 2021 85.65 87.94 84.62 84.81
400 NASDAQ DDOG Wed, Apr 21, 2021 83.96 85.99 82.68 84.78
399 NASDAQ DDOG Tue, Apr 20, 2021 88.40 88.40 83.57 83.96
398 NASDAQ DDOG Mon, Apr 19, 2021 90.01 91.77 86.90 87.89
397 NASDAQ DDOG Fri, Apr 16, 2021 94.55 94.63 89.28 90.34
396 NASDAQ DDOG Thu, Apr 15, 2021 94.04 96.35 93.93 95.27
395 NASDAQ DDOG Wed, Apr 14, 2021 94.89 96.14 93.00 93.25
394 NASDAQ DDOG Tue, Apr 13, 2021 91.10 95.52 90.54 94.21
393 NASDAQ DDOG Mon, Apr 12, 2021 87.73 90.90 87.00 90.46
392 NASDAQ DDOG Fri, Apr 9, 2021 87.40 89.50 85.73 88.80
391 NASDAQ DDOG Thu, Apr 8, 2021 87.55 90.09 87.29 88.32
390 NASDAQ DDOG Wed, Apr 7, 2021 88.87 88.88 85.27 86.60
389 NASDAQ DDOG Tue, Apr 6, 2021 83.30 89.99 82.92 88.89
388 NASDAQ DDOG Mon, Apr 5, 2021 87.84 88.00 81.70 83.24
387 NASDAQ DDOG Thu, Apr 1, 2021 86.95 88.15 85.60 87.20
386 NASDAQ DDOG Wed, Mar 31, 2021 79.38 85.14 77.71 83.34
385 NASDAQ DDOG Tue, Mar 30, 2021 76.32 77.58 74.53 77.37
384 NASDAQ DDOG Mon, Mar 29, 2021 79.73 80.68 75.63 77.04
383 NASDAQ DDOG Fri, Mar 26, 2021 78.87 83.44 78.07 80.29
382 NASDAQ DDOG Thu, Mar 25, 2021 78.80 81.29 77.19 78.26
381 NASDAQ DDOG Wed, Mar 24, 2021 85.08 85.37 81.04 81.26
380 NASDAQ DDOG Tue, Mar 23, 2021 85.48 86.63 84.32 85.17
379 NASDAQ DDOG Mon, Mar 22, 2021 84.81 87.03 84.05 85.18
378 NASDAQ DDOG Fri, Mar 19, 2021 82.32 84.47 80.53 84.03
377 NASDAQ DDOG Thu, Mar 18, 2021 85.00 85.68 81.69 81.89
376 NASDAQ DDOG Wed, Mar 17, 2021 85.55 87.93 82.51 86.54
375 NASDAQ DDOG Tue, Mar 16, 2021 89.26 90.23 85.71 86.37
374 NASDAQ DDOG Mon, Mar 15, 2021 82.55 88.60 82.37 87.61
373 NASDAQ DDOG Fri, Mar 12, 2021 83.64 84.01 81.76 83.00
372 NASDAQ DDOG Thu, Mar 11, 2021 83.44 86.98 82.91 86.24
371 NASDAQ DDOG Wed, Mar 10, 2021 84.38 84.45 80.01 80.70
370 NASDAQ DDOG Tue, Mar 9, 2021 81.54 82.98 79.28 82.00
369 NASDAQ DDOG Mon, Mar 8, 2021 82.19 83.43 77.03 77.52
368 NASDAQ DDOG Fri, Mar 5, 2021 85.28 85.65 78.09 82.20
367 NASDAQ DDOG Thu, Mar 4, 2021 88.68 90.76 81.13 85.00
366 NASDAQ DDOG Wed, Mar 3, 2021 93.51 94.00 87.37 90.00
365 NASDAQ DDOG Tue, Mar 2, 2021 98.61 98.65 93.19 93.51
364 NASDAQ DDOG Mon, Mar 1, 2021 96.78 97.90 94.47 97.61
363 NASDAQ DDOG Fri, Feb 26, 2021 95.85 97.81 93.16 95.41
362 NASDAQ DDOG Thu, Feb 25, 2021 99.75 100.37 93.28 95.00
361 NASDAQ DDOG Wed, Feb 24, 2021 98.84 101.84 96.59 99.36
360 NASDAQ DDOG Tue, Feb 23, 2021 95.96 99.21 92.81 98.67
359 NASDAQ DDOG Mon, Feb 22, 2021 102.01 103.51 98.67 99.70
358 NASDAQ DDOG Fri, Feb 19, 2021 107.09 107.56 104.05 105.05
357 NASDAQ DDOG Thu, Feb 18, 2021 103.05 106.86 101.63 106.40
356 NASDAQ DDOG Wed, Feb 17, 2021 103.50 105.34 100.50 103.08
355 NASDAQ DDOG Tue, Feb 16, 2021 111.43 114.00 105.62 107.56
354 NASDAQ DDOG Fri, Feb 12, 2021 111.75 113.59 108.01 112.86
353 NASDAQ DDOG Thu, Feb 11, 2021 116.59 117.92 114.73 117.60
352 NASDAQ DDOG Wed, Feb 10, 2021 118.51 119.03 111.76 115.55
351 NASDAQ DDOG Tue, Feb 9, 2021 116.48 119.43 116.27 117.85
350 NASDAQ DDOG Mon, Feb 8, 2021 115.89 116.94 113.70 116.42
349 NASDAQ DDOG Fri, Feb 5, 2021 111.38 115.64 110.94 114.90
348 NASDAQ DDOG Thu, Feb 4, 2021 111.99 113.57 107.53 111.92
347 NASDAQ DDOG Wed, Feb 3, 2021 107.50 111.65 106.53 110.52
346 NASDAQ DDOG Tue, Feb 2, 2021 103.81 107.38 102.70 106.01
345 NASDAQ DDOG Mon, Feb 1, 2021 103.47 105.04 100.65 101.79
344 NASDAQ DDOG Fri, Jan 29, 2021 99.51 103.09 97.00 102.75
343 NASDAQ DDOG Thu, Jan 28, 2021 98.04 101.91 96.50 100.00
342 NASDAQ DDOG Wed, Jan 27, 2021 102.19 104.10 98.00 98.00
341 NASDAQ DDOG Tue, Jan 26, 2021 109.37 109.68 102.43 103.52
340 NASDAQ DDOG Mon, Jan 25, 2021 106.37 112.29 104.05 108.97
339 NASDAQ DDOG Fri, Jan 22, 2021 102.80 109.62 102.30 105.00
338 NASDAQ DDOG Thu, Jan 21, 2021 105.10 105.37 101.76 103.34
337 NASDAQ DDOG Wed, Jan 20, 2021 101.35 105.55 100.60 104.28
336 NASDAQ DDOG Tue, Jan 19, 2021 100.98 101.09 97.22 99.09
335 NASDAQ DDOG Fri, Jan 15, 2021 102.30 104.80 99.47 99.84
334 NASDAQ DDOG Thu, Jan 14, 2021 105.41 106.21 101.16 101.84
333 NASDAQ DDOG Wed, Jan 13, 2021 105.00 105.82 102.06 104.85
332 NASDAQ DDOG Tue, Jan 12, 2021 104.28 107.49 104.00 105.58
331 NASDAQ DDOG Mon, Jan 11, 2021 101.75 107.74 99.78 104.25
330 NASDAQ DDOG Fri, Jan 8, 2021 97.55 100.25 97.50 99.94
329 NASDAQ DDOG Thu, Jan 7, 2021 92.10 96.65 92.10 96.64
328 NASDAQ DDOG Wed, Jan 6, 2021 91.25 93.97 90.25 91.33
327 NASDAQ DDOG Tue, Jan 5, 2021 92.00 93.36 89.83 93.03
326 NASDAQ DDOG Mon, Jan 4, 2021 98.69 98.83 90.80 91.23
325 NASDAQ DDOG Thu, Dec 31, 2020 98.60 99.33 96.60 98.44
324 NASDAQ DDOG Wed, Dec 30, 2020 99.97 101.43 98.50 99.31
323 NASDAQ DDOG Tue, Dec 29, 2020 100.78 100.95 97.45 98.92
322 NASDAQ DDOG Mon, Dec 28, 2020 107.27 107.98 99.70 100.22
321 NASDAQ DDOG Thu, Dec 24, 2020 107.04 109.85 106.11 106.28
320 NASDAQ DDOG Wed, Dec 23, 2020 110.71 111.49 107.40 107.44
319 NASDAQ DDOG Tue, Dec 22, 2020 107.96 111.08 106.85 111.07
318 NASDAQ DDOG Mon, Dec 21, 2020 105.97 107.17 103.34 106.46
317 NASDAQ DDOG Fri, Dec 18, 2020 109.24 109.61 107.03 107.72
316 NASDAQ DDOG Thu, Dec 17, 2020 105.53 109.85 105.13 108.70
315 NASDAQ DDOG Wed, Dec 16, 2020 101.53 105.00 101.30 104.55
314 NASDAQ DDOG Tue, Dec 15, 2020 103.08 105.63 99.90 101.23
313 NASDAQ DDOG Mon, Dec 14, 2020 100.00 103.43 99.62 102.27
312 NASDAQ DDOG Fri, Dec 11, 2020 99.57 100.96 96.36 98.98
311 NASDAQ DDOG Thu, Dec 10, 2020 94.51 103.77 93.92 101.53
310 NASDAQ DDOG Wed, Dec 9, 2020 100.00 100.75 94.75 95.65
309 NASDAQ DDOG Tue, Dec 8, 2020 99.39 100.18 96.23 99.85
308 NASDAQ DDOG Mon, Dec 7, 2020 101.90 102.64 98.23 99.16
307 NASDAQ DDOG Fri, Dec 4, 2020 97.75 102.40 97.67 101.57
306 NASDAQ DDOG Thu, Dec 3, 2020 95.09 98.84 94.19 97.36
305 NASDAQ DDOG Wed, Dec 2, 2020 93.77 93.90 90.13 93.50
304 NASDAQ DDOG Tue, Dec 1, 2020 98.60 98.80 94.02 95.67
303 NASDAQ DDOG Mon, Nov 30, 2020 97.01 99.57 94.10 98.92
302 NASDAQ DDOG Fri, Nov 27, 2020 95.00 96.80 94.18 96.42
301 NASDAQ DDOG Wed, Nov 25, 2020 89.39 93.92 88.95 93.51
300 NASDAQ DDOG Tue, Nov 24, 2020 90.32 90.84 87.30 89.18
299 NASDAQ DDOG Mon, Nov 23, 2020 89.78 91.64 88.30 91.04
298 NASDAQ DDOG Fri, Nov 20, 2020 89.68 91.24 89.03 89.09
297 NASDAQ DDOG Thu, Nov 19, 2020 87.15 91.95 87.13 88.89
296 NASDAQ DDOG Wed, Nov 18, 2020 88.00 89.95 85.74 87.30
295 NASDAQ DDOG Tue, Nov 17, 2020 87.35 88.91 85.53 88.09
294 NASDAQ DDOG Mon, Nov 16, 2020 83.41 87.42 82.38 86.36
293 NASDAQ DDOG Fri, Nov 13, 2020 87.89 89.16 83.89 85.82
292 NASDAQ DDOG Thu, Nov 12, 2020 88.08 90.30 87.08 90.01
291 NASDAQ DDOG Wed, Nov 11, 2020 85.15 87.13 79.76 86.83
290 NASDAQ DDOG Tue, Nov 10, 2020 94.71 96.25 88.59 92.60
289 NASDAQ DDOG Mon, Nov 9, 2020 98.76 101.00 93.05 94.89
288 NASDAQ DDOG Fri, Nov 6, 2020 102.00 102.58 98.88 100.35
287 NASDAQ DDOG Thu, Nov 5, 2020 102.26 103.95 99.65 101.95
286 NASDAQ DDOG Wed, Nov 4, 2020 95.76 99.99 95.26 97.62
285 NASDAQ DDOG Tue, Nov 3, 2020 88.53 90.77 86.50 90.14
284 NASDAQ DDOG Mon, Nov 2, 2020 91.78 91.79 86.66 88.33
283 NASDAQ DDOG Fri, Oct 30, 2020 94.86 95.45 90.54 90.75
282 NASDAQ DDOG Thu, Oct 29, 2020 97.99 98.19 95.13 96.41
281 NASDAQ DDOG Wed, Oct 28, 2020 99.25 99.70 96.60 97.03
280 NASDAQ DDOG Tue, Oct 27, 2020 101.25 103.92 100.53 101.33
279 NASDAQ DDOG Mon, Oct 26, 2020 100.65 104.53 96.11 99.76
278 NASDAQ DDOG Fri, Oct 23, 2020 99.61 102.89 97.35 102.08
277 NASDAQ DDOG Thu, Oct 22, 2020 102.87 103.79 98.57 98.94
276 NASDAQ DDOG Wed, Oct 21, 2020 110.00 110.20 100.04 102.17
275 NASDAQ DDOG Tue, Oct 20, 2020 112.31 112.47 107.74 108.59
274 NASDAQ DDOG Mon, Oct 19, 2020 112.25 113.75 110.40 111.66
273 NASDAQ DDOG Fri, Oct 16, 2020 114.84 116.37 111.74 112.36
272 NASDAQ DDOG Thu, Oct 15, 2020 107.20 114.09 104.55 113.29
271 NASDAQ DDOG Wed, Oct 14, 2020 117.55 117.80 112.30 113.55
270 NASDAQ DDOG Tue, Oct 13, 2020 112.65 118.13 112.05 116.87
269 NASDAQ DDOG Mon, Oct 12, 2020 112.25 113.64 108.83 112.20
268 NASDAQ DDOG Fri, Oct 9, 2020 104.65 114.55 103.52 111.79
267 NASDAQ DDOG Thu, Oct 8, 2020 105.26 105.95 101.81 102.66
266 NASDAQ DDOG Wed, Oct 7, 2020 105.43 109.22 104.40 104.43
265 NASDAQ DDOG Tue, Oct 6, 2020 106.89 109.60 102.14 103.92
264 NASDAQ DDOG Mon, Oct 5, 2020 104.75 108.10 103.71 106.89
263 NASDAQ DDOG Fri, Oct 2, 2020 101.31 108.20 100.92 103.49
262 NASDAQ DDOG Thu, Oct 1, 2020 101.43 105.50 98.63 103.51
261 NASDAQ DDOG Wed, Sep 30, 2020 90.92 107.99 89.43 102.16
260 NASDAQ DDOG Tue, Sep 29, 2020 92.06 93.54 90.39 90.92
259 NASDAQ DDOG Mon, Sep 28, 2020 91.86 95.32 91.20 92.25
258 NASDAQ DDOG Fri, Sep 25, 2020 89.00 90.89 87.62 90.65
257 NASDAQ DDOG Thu, Sep 24, 2020 88.79 90.73 87.28 88.37
256 NASDAQ DDOG Wed, Sep 23, 2020 91.98 94.90 90.66 91.10
255 NASDAQ DDOG Tue, Sep 22, 2020 88.33 93.50 85.81 93.41
254 NASDAQ DDOG Mon, Sep 21, 2020 84.39 88.70 80.27 88.14
253 NASDAQ DDOG Fri, Sep 18, 2020 88.44 88.74 84.51 85.69
252 NASDAQ DDOG Thu, Sep 17, 2020 85.56 88.29 85.49 87.25
251 NASDAQ DDOG Wed, Sep 16, 2020 88.20 92.75 88.18 89.38
250 NASDAQ DDOG Tue, Sep 15, 2020 85.06 89.43 85.03 88.54
249 NASDAQ DDOG Mon, Sep 14, 2020 81.44 84.85 80.34 84.39
248 NASDAQ DDOG Fri, Sep 11, 2020 81.50 83.30 78.61 80.36
247 NASDAQ DDOG Thu, Sep 10, 2020 82.20 84.55 80.29 80.67
246 NASDAQ DDOG Wed, Sep 9, 2020 81.53 83.37 79.51 81.98
245 NASDAQ DDOG Tue, Sep 8, 2020 77.00 81.46 75.75 79.98
244 NASDAQ DDOG Fri, Sep 4, 2020 78.50 80.46 75.55 79.57
243 NASDAQ DDOG Thu, Sep 3, 2020 81.50 81.78 76.28 80.10
242 NASDAQ DDOG Wed, Sep 2, 2020 87.91 88.00 81.78 84.19
241 NASDAQ DDOG Tue, Sep 1, 2020 83.99 87.49 82.50 85.77
240 NASDAQ DDOG Mon, Aug 31, 2020 83.49 83.72 81.56 83.55
239 NASDAQ DDOG Fri, Aug 28, 2020 82.74 86.25 81.53 82.98
238 NASDAQ DDOG Thu, Aug 27, 2020 86.28 86.47 82.03 83.54
237 NASDAQ DDOG Wed, Aug 26, 2020 85.77 89.47 85.10 86.28
236 NASDAQ DDOG Tue, Aug 25, 2020 83.67 84.75 82.17 83.77
235 NASDAQ DDOG Mon, Aug 24, 2020 87.01 87.26 82.06 84.34
234 NASDAQ DDOG Fri, Aug 21, 2020 85.52 86.70 84.66 86.12
233 NASDAQ DDOG Thu, Aug 20, 2020 82.26 86.60 82.00 85.78
232 NASDAQ DDOG Wed, Aug 19, 2020 83.05 83.56 81.43 82.47
231 NASDAQ DDOG Tue, Aug 18, 2020 83.09 83.89 81.60 83.46
230 NASDAQ DDOG Mon, Aug 17, 2020 81.61 83.75 81.16 83.45
229 NASDAQ DDOG Fri, Aug 14, 2020 83.00 84.27 79.82 81.24
228 NASDAQ DDOG Thu, Aug 13, 2020 77.84 84.57 76.92 82.42
227 NASDAQ DDOG Wed, Aug 12, 2020 76.00 78.65 75.91 76.61
226 NASDAQ DDOG Tue, Aug 11, 2020 75.31 78.76 75.00 75.68
225 NASDAQ DDOG Mon, Aug 10, 2020 77.61 78.96 72.60 76.37
224 NASDAQ DDOG Fri, Aug 7, 2020 82.60 83.75 74.11 75.28
223 NASDAQ DDOG Thu, Aug 6, 2020 92.72 93.37 87.32 90.01
222 NASDAQ DDOG Wed, Aug 5, 2020 94.31 95.36 91.70 94.32
221 NASDAQ DDOG Tue, Aug 4, 2020 95.76 96.15 92.13 94.22
220 NASDAQ DDOG Mon, Aug 3, 2020 95.82 96.67 93.67 95.67
219 NASDAQ DDOG Fri, Jul 31, 2020 94.79 95.00 91.20 93.86
218 NASDAQ DDOG Thu, Jul 30, 2020 89.79 94.07 89.79 92.76
217 NASDAQ DDOG Wed, Jul 29, 2020 89.22 90.87 87.28 90.13
216 NASDAQ DDOG Tue, Jul 28, 2020 87.72 89.72 87.06 88.28
215 NASDAQ DDOG Mon, Jul 27, 2020 86.20 88.58 85.68 87.83
214 NASDAQ DDOG Fri, Jul 24, 2020 83.40 86.75 81.54 84.84
213 NASDAQ DDOG Thu, Jul 23, 2020 88.85 91.30 83.57 85.22
212 NASDAQ DDOG Wed, Jul 22, 2020 90.88 92.36 88.53 89.50
211 NASDAQ DDOG Tue, Jul 21, 2020 92.77 93.00 89.34 90.72
210 NASDAQ DDOG Mon, Jul 20, 2020 88.31 93.14 88.10 92.14
209 NASDAQ DDOG Fri, Jul 17, 2020 85.60 87.86 85.31 87.30
208 NASDAQ DDOG Thu, Jul 16, 2020 87.65 87.90 83.38 85.32
207 NASDAQ DDOG Wed, Jul 15, 2020 88.97 90.93 85.49 88.48
206 NASDAQ DDOG Tue, Jul 14, 2020 87.60 90.83 83.00 88.89
205 NASDAQ DDOG Mon, Jul 13, 2020 97.77 98.64 85.67 86.66
204 NASDAQ DDOG Fri, Jul 10, 2020 96.82 98.14 95.13 96.41
203 NASDAQ DDOG Thu, Jul 9, 2020 97.99 98.99 93.17 96.10
202 NASDAQ DDOG Wed, Jul 8, 2020 91.85 96.84 91.00 96.13
201 NASDAQ DDOG Tue, Jul 7, 2020 90.01 92.17 88.55 90.09
200 NASDAQ DDOG Mon, Jul 6, 2020 91.35 92.60 88.02 88.96
199 NASDAQ DDOG Thu, Jul 2, 2020 90.50 91.07 88.34 89.59
198 NASDAQ DDOG Wed, Jul 1, 2020 87.19 89.75 86.01 89.38
197 NASDAQ DDOG Tue, Jun 30, 2020 84.29 87.17 83.77 86.95
196 NASDAQ DDOG Mon, Jun 29, 2020 85.02 85.24 80.09 83.72
195 NASDAQ DDOG Fri, Jun 26, 2020 90.56 91.08 83.80 84.50
194 NASDAQ DDOG Thu, Jun 25, 2020 88.14 91.55 86.69 89.60
193 NASDAQ DDOG Wed, Jun 24, 2020 90.06 92.89 86.45 88.50
192 NASDAQ DDOG Tue, Jun 23, 2020 90.00 93.00 87.89 89.69
191 NASDAQ DDOG Mon, Jun 22, 2020 87.67 89.60 87.08 89.01
190 NASDAQ DDOG Fri, Jun 19, 2020 88.25 89.57 85.20 86.79
189 NASDAQ DDOG Thu, Jun 18, 2020 83.88 87.12 82.12 86.65
188 NASDAQ DDOG Wed, Jun 17, 2020 83.37 84.99 82.25 83.04
187 NASDAQ DDOG Tue, Jun 16, 2020 82.04 84.45 80.55 81.99
186 NASDAQ DDOG Mon, Jun 15, 2020 78.15 83.20 77.63 81.52
185 NASDAQ DDOG Fri, Jun 12, 2020 77.90 80.62 76.27 78.05
184 NASDAQ DDOG Thu, Jun 11, 2020 76.12 79.40 75.18 76.05
183 NASDAQ DDOG Wed, Jun 10, 2020 75.72 79.18 75.32 78.26
182 NASDAQ DDOG Tue, Jun 9, 2020 76.39 78.49 73.58 73.74
181 NASDAQ DDOG Mon, Jun 8, 2020 71.38 77.69 70.08 76.54
180 NASDAQ DDOG Fri, Jun 5, 2020 69.95 72.08 68.21 70.66
179 NASDAQ DDOG Thu, Jun 4, 2020 73.13 73.70 69.44 71.76
178 NASDAQ DDOG Wed, Jun 3, 2020 70.78 73.48 69.31 72.89
177 NASDAQ DDOG Tue, Jun 2, 2020 69.49 72.09 67.18 70.81
176 NASDAQ DDOG Mon, Jun 1, 2020 70.61 72.16 69.25 69.49
175 NASDAQ DDOG Fri, May 29, 2020 68.76 71.47 67.50 71.27
174 NASDAQ DDOG Thu, May 28, 2020 64.90 70.20 64.60 67.13
173 NASDAQ DDOG Wed, May 27, 2020 69.85 70.13 62.50 66.82
172 NASDAQ DDOG Tue, May 26, 2020 74.59 75.00 67.51 71.00
171 NASDAQ DDOG Fri, May 22, 2020 70.05 74.00 70.00 73.04
170 NASDAQ DDOG Thu, May 21, 2020 70.00 70.98 68.45 69.89
169 NASDAQ DDOG Wed, May 20, 2020 71.01 71.79 69.26 70.70
168 NASDAQ DDOG Tue, May 19, 2020 67.75 71.42 67.46 70.06
167 NASDAQ DDOG Mon, May 18, 2020 69.00 69.77 66.86 67.41
166 NASDAQ DDOG Fri, May 15, 2020 65.00 69.22 64.94 67.16
165 NASDAQ DDOG Thu, May 14, 2020 66.38 67.25 62.12 65.19
164 NASDAQ DDOG Wed, May 13, 2020 66.64 72.15 64.61 69.99
163 NASDAQ DDOG Tue, May 12, 2020 61.87 70.12 61.05 68.86
162 NASDAQ DDOG Mon, May 11, 2020 52.99 57.18 52.60 55.69
161 NASDAQ DDOG Fri, May 8, 2020 51.33 52.24 49.58 51.73
160 NASDAQ DDOG Thu, May 7, 2020 47.50 50.09 47.26 49.61
159 NASDAQ DDOG Wed, May 6, 2020 47.00 47.28 46.01 46.56
158 NASDAQ DDOG Tue, May 5, 2020 46.33 47.34 46.01 46.60
157 NASDAQ DDOG Mon, May 4, 2020 44.90 46.13 43.81 45.83
156 NASDAQ DDOG Fri, May 1, 2020 44.00 45.47 43.13 44.98
155 NASDAQ DDOG Thu, Apr 30, 2020 44.93 45.28 44.44 45.12
154 NASDAQ DDOG Wed, Apr 29, 2020 43.85 45.14 43.74 44.65
153 NASDAQ DDOG Tue, Apr 28, 2020 43.56 44.23 41.80 43.60
152 NASDAQ DDOG Mon, Apr 27, 2020 42.25 43.43 42.00 43.23
151 NASDAQ DDOG Fri, Apr 24, 2020 40.89 42.10 40.23 41.81
150 NASDAQ DDOG Thu, Apr 23, 2020 40.01 41.00 38.68 40.15
149 NASDAQ DDOG Wed, Apr 22, 2020 40.56 41.43 40.26 40.29
148 NASDAQ DDOG Tue, Apr 21, 2020 41.03 41.68 38.14 40.00
147 NASDAQ DDOG Mon, Apr 20, 2020 39.97 42.59 39.97 40.99
146 NASDAQ DDOG Fri, Apr 17, 2020 40.00 40.67 38.55 40.40
145 NASDAQ DDOG Thu, Apr 16, 2020 39.10 39.92 38.72 39.64
144 NASDAQ DDOG Wed, Apr 15, 2020 38.58 39.36 38.02 38.74
143 NASDAQ DDOG Tue, Apr 14, 2020 38.57 39.12 38.25 38.91
142 NASDAQ DDOG Mon, Apr 13, 2020 37.69 38.35 37.42 37.87
141 NASDAQ DDOG Thu, Apr 9, 2020 37.00 37.49 36.35 36.95
140 NASDAQ DDOG Wed, Apr 8, 2020 36.10 37.89 35.40 37.15
139 NASDAQ DDOG Tue, Apr 7, 2020 37.00 37.24 35.01 35.90
138 NASDAQ DDOG Mon, Apr 6, 2020 35.44 36.45 35.10 36.28
137 NASDAQ DDOG Fri, Apr 3, 2020 34.50 35.34 33.04 34.69
136 NASDAQ DDOG Thu, Apr 2, 2020 34.90 35.87 33.62 34.60
135 NASDAQ DDOG Wed, Apr 1, 2020 34.83 37.00 34.31 34.88
134 NASDAQ DDOG Tue, Mar 31, 2020 34.50 36.54 34.36 35.98
133 NASDAQ DDOG Mon, Mar 30, 2020 35.45 35.66 33.75 34.75
132 NASDAQ DDOG Fri, Mar 27, 2020 34.29 35.24 33.14 34.55
131 NASDAQ DDOG Thu, Mar 26, 2020 34.07 35.93 33.41 34.30
130 NASDAQ DDOG Wed, Mar 25, 2020 34.11 36.89 33.60 33.69
129 NASDAQ DDOG Tue, Mar 24, 2020 34.05 35.39 33.75 34.49
128 NASDAQ DDOG Mon, Mar 23, 2020 34.10 34.10 30.63 32.90
127 NASDAQ DDOG Fri, Mar 20, 2020 33.54 35.12 33.01 33.38
126 NASDAQ DDOG Thu, Mar 19, 2020 32.00 33.77 31.30 33.10
125 NASDAQ DDOG Wed, Mar 18, 2020 30.85 33.88 30.46 32.08
124 NASDAQ DDOG Tue, Mar 17, 2020 29.53 34.44 29.31 34.12
123 NASDAQ DDOG Mon, Mar 16, 2020 32.00 33.18 28.88 28.96
122 NASDAQ DDOG Fri, Mar 13, 2020 36.00 36.60 32.00 35.26
121 NASDAQ DDOG Thu, Mar 12, 2020 32.46 34.93 31.00 33.10
120 NASDAQ DDOG Wed, Mar 11, 2020 37.31 37.71 34.79 35.56
119 NASDAQ DDOG Tue, Mar 10, 2020 39.75 39.85 36.45 38.00
118 NASDAQ DDOG Mon, Mar 9, 2020 38.78 40.00 37.37 38.82
117 NASDAQ DDOG Fri, Mar 6, 2020 46.01 46.44 43.08 43.62
116 NASDAQ DDOG Thu, Mar 5, 2020 43.31 48.12 43.31 47.30
115 NASDAQ DDOG Wed, Mar 4, 2020 44.33 44.90 43.13 44.53
114 NASDAQ DDOG Tue, Mar 3, 2020 44.80 44.86 42.36 43.40
113 NASDAQ DDOG Mon, Mar 2, 2020 45.00 45.78 43.61 44.79
112 NASDAQ DDOG Fri, Feb 28, 2020 43.80 45.84 43.50 45.15
111 NASDAQ DDOG Thu, Feb 27, 2020 42.12 46.58 41.72 45.89
110 NASDAQ DDOG Wed, Feb 26, 2020 44.06 45.39 43.50 43.91
109 NASDAQ DDOG Tue, Feb 25, 2020 45.40 45.60 43.00 44.31
108 NASDAQ DDOG Mon, Feb 24, 2020 43.00 45.35 42.33 44.96
107 NASDAQ DDOG Fri, Feb 21, 2020 45.64 45.79 43.72 45.68
106 NASDAQ DDOG Thu, Feb 20, 2020 45.68 47.03 44.08 45.99
105 NASDAQ DDOG Wed, Feb 19, 2020 47.20 47.86 46.41 47.30
104 NASDAQ DDOG Tue, Feb 18, 2020 47.29 48.58 46.61 47.08
103 NASDAQ DDOG Fri, Feb 14, 2020 45.91 48.69 44.25 47.03
102 NASDAQ DDOG Thu, Feb 13, 2020 49.35 49.47 47.71 48.50
101 NASDAQ DDOG Wed, Feb 12, 2020 48.25 50.12 48.05 50.01
100 NASDAQ DDOG Tue, Feb 11, 2020 48.62 49.42 47.34 47.81
99 NASDAQ DDOG Mon, Feb 10, 2020 47.52 49.00 47.50 47.95
98 NASDAQ DDOG Fri, Feb 7, 2020 46.50 47.98 46.15 47.18
97 NASDAQ DDOG Thu, Feb 6, 2020 45.75 46.30 44.10 46.05
96 NASDAQ DDOG Wed, Feb 5, 2020 48.88 49.08 43.77 45.73
95 NASDAQ DDOG Tue, Feb 4, 2020 46.21 48.49 45.73 47.60
94 NASDAQ DDOG Mon, Feb 3, 2020 46.62 47.48 43.51 45.26
93 NASDAQ DDOG Fri, Jan 31, 2020 47.13 47.26 45.74 46.21
92 NASDAQ DDOG Thu, Jan 30, 2020 43.49 47.20 43.08 47.04
91 NASDAQ DDOG Wed, Jan 29, 2020 42.90 44.99 42.16 43.92
90 NASDAQ DDOG Tue, Jan 28, 2020 41.58 42.21 40.58 42.16
89 NASDAQ DDOG Mon, Jan 27, 2020 40.00 41.33 39.25 41.26
88 NASDAQ DDOG Fri, Jan 24, 2020 43.49 44.03 40.81 42.05
87 NASDAQ DDOG Thu, Jan 23, 2020 42.33 43.25 40.93 42.81
86 NASDAQ DDOG Wed, Jan 22, 2020 41.48 42.67 41.26 42.24
85 NASDAQ DDOG Tue, Jan 21, 2020 41.18 42.27 40.47 41.13
84 NASDAQ DDOG Fri, Jan 17, 2020 41.20 41.72 40.61 41.19
83 NASDAQ DDOG Thu, Jan 16, 2020 40.74 41.78 39.96 40.61
82 NASDAQ DDOG Wed, Jan 15, 2020 39.57 41.49 39.40 40.23
81 NASDAQ DDOG Tue, Jan 14, 2020 41.16 41.40 38.82 39.27
80 NASDAQ DDOG Mon, Jan 13, 2020 40.72 43.52 40.60 40.94
79 NASDAQ DDOG Fri, Jan 10, 2020 40.55 40.88 39.84 40.16
78 NASDAQ DDOG Thu, Jan 9, 2020 40.45 40.97 39.88 40.21
77 NASDAQ DDOG Wed, Jan 8, 2020 40.30 41.08 39.15 39.95
76 NASDAQ DDOG Tue, Jan 7, 2020 39.95 41.54 39.20 40.06
75 NASDAQ DDOG Mon, Jan 6, 2020 37.51 40.07 37.38 39.90
74 NASDAQ DDOG Fri, Jan 3, 2020 36.11 37.70 35.96 37.42
73 NASDAQ DDOG Thu, Jan 2, 2020 38.22 38.25 36.60 36.70
72 NASDAQ DDOG Tue, Dec 31, 2019 36.90 37.95 36.77 37.78
71 NASDAQ DDOG Mon, Dec 30, 2019 36.72 37.20 35.40 37.13
70 NASDAQ DDOG Fri, Dec 27, 2019 37.90 37.95 35.61 36.11
69 NASDAQ DDOG Thu, Dec 26, 2019 37.30 38.20 37.00 37.96
68 NASDAQ DDOG Tue, Dec 24, 2019 37.72 37.80 36.62 37.09
67 NASDAQ DDOG Mon, Dec 23, 2019 38.85 39.64 37.41 37.80
66 NASDAQ DDOG Fri, Dec 20, 2019 37.71 38.87 37.60 38.51
65 NASDAQ DDOG Thu, Dec 19, 2019 37.51 38.44 37.50 38.10
64 NASDAQ DDOG Wed, Dec 18, 2019 37.66 38.75 36.81 38.21
63 NASDAQ DDOG Tue, Dec 17, 2019 37.86 38.24 36.02 37.18
62 NASDAQ DDOG Mon, Dec 16, 2019 38.91 39.02 37.13 38.79
61 NASDAQ DDOG Fri, Dec 13, 2019 36.20 39.13 36.01 38.79
60 NASDAQ DDOG Thu, Dec 12, 2019 35.45 36.61 35.14 35.73
59 NASDAQ DDOG Wed, Dec 11, 2019 34.81 35.68 33.06 35.55
58 NASDAQ DDOG Tue, Dec 10, 2019 34.33 36.25 34.26 34.81
57 NASDAQ DDOG Mon, Dec 9, 2019 34.63 36.04 34.10 35.16
56 NASDAQ DDOG Fri, Dec 6, 2019 35.93 36.33 35.60 35.91
55 NASDAQ DDOG Thu, Dec 5, 2019 36.83 36.83 35.81 35.86
54 NASDAQ DDOG Wed, Dec 4, 2019 38.00 38.25 36.09 36.92
53 NASDAQ DDOG Tue, Dec 3, 2019 37.58 38.72 37.50 37.77
52 NASDAQ DDOG Mon, Dec 2, 2019 41.11 41.32 37.84 39.60
51 NASDAQ DDOG Fri, Nov 29, 2019 41.82 42.20 40.56 40.77
50 NASDAQ DDOG Wed, Nov 27, 2019 40.80 42.20 39.72 41.86
49 NASDAQ DDOG Tue, Nov 26, 2019 43.10 43.70 39.81 40.55
48 NASDAQ DDOG Mon, Nov 25, 2019 41.50 44.09 41.47 42.81
47 NASDAQ DDOG Fri, Nov 22, 2019 41.35 42.70 39.71 41.04
46 NASDAQ DDOG Thu, Nov 21, 2019 38.24 40.17 38.18 40.03
45 NASDAQ DDOG Wed, Nov 20, 2019 38.83 39.94 37.60 38.40
44 NASDAQ DDOG Tue, Nov 19, 2019 40.45 40.88 37.53 39.15
43 NASDAQ DDOG Mon, Nov 18, 2019 40.72 41.48 39.75 40.32
42 NASDAQ DDOG Fri, Nov 15, 2019 41.75 42.96 40.43 40.63
41 NASDAQ DDOG Thu, Nov 14, 2019 40.18 41.72 39.38 41.37
40 NASDAQ DDOG Wed, Nov 13, 2019 38.82 41.92 38.25 40.19
39 NASDAQ DDOG Tue, Nov 12, 2019 33.81 35.20 33.80 34.40
38 NASDAQ DDOG Mon, Nov 11, 2019 32.76 34.00 32.36 33.55
37 NASDAQ DDOG Fri, Nov 8, 2019 31.11 32.83 30.26 32.81
36 NASDAQ DDOG Thu, Nov 7, 2019 33.30 33.74 31.00 31.29
35 NASDAQ DDOG Wed, Nov 6, 2019 34.56 34.76 32.89 33.06
34 NASDAQ DDOG Tue, Nov 5, 2019 34.50 35.25 33.21 34.91
33 NASDAQ DDOG Mon, Nov 4, 2019 34.53 34.87 33.36 34.44
32 NASDAQ DDOG Fri, Nov 1, 2019 33.70 34.48 33.63 34.02
31 NASDAQ DDOG Thu, Oct 31, 2019 34.82 34.99 33.12 33.59
30 NASDAQ DDOG Wed, Oct 30, 2019 33.79 34.87 33.38 34.81
29 NASDAQ DDOG Tue, Oct 29, 2019 33.19 34.08 32.60 33.65
28 NASDAQ DDOG Mon, Oct 28, 2019 35.00 35.44 33.11 33.28
27 NASDAQ DDOG Fri, Oct 25, 2019 32.86 34.50 32.40 34.30
26 NASDAQ DDOG Thu, Oct 24, 2019 29.16 33.46 29.15 32.50
25 NASDAQ DDOG Wed, Oct 23, 2019 27.90 29.25 27.55 28.76
24 NASDAQ DDOG Tue, Oct 22, 2019 30.05 30.31 28.01 28.04
23 NASDAQ DDOG Mon, Oct 21, 2019 31.90 32.10 29.70 30.01
22 NASDAQ DDOG Fri, Oct 18, 2019 33.84 33.88 31.46 31.57
21 NASDAQ DDOG Thu, Oct 17, 2019 32.30 34.16 32.30 33.96
20 NASDAQ DDOG Wed, Oct 16, 2019 33.56 33.77 31.90 32.20
19 NASDAQ DDOG Tue, Oct 15, 2019 33.17 34.85 32.51 34.80
18 NASDAQ DDOG Mon, Oct 14, 2019 35.65 36.25 32.95 33.09
17 NASDAQ DDOG Fri, Oct 11, 2019 35.93 36.48 35.37 35.67
16 NASDAQ DDOG Thu, Oct 10, 2019 36.75 37.35 35.15 35.60
15 NASDAQ DDOG Wed, Oct 9, 2019 35.85 37.49 35.61 36.75
14 NASDAQ DDOG Tue, Oct 8, 2019 36.50 36.70 34.92 35.45
13 NASDAQ DDOG Mon, Oct 7, 2019 34.90 37.97 34.40 36.81
12 NASDAQ DDOG Fri, Oct 4, 2019 33.05 35.08 32.80 34.72
11 NASDAQ DDOG Thu, Oct 3, 2019 31.18 34.80 30.50 32.89
10 NASDAQ DDOG Wed, Oct 2, 2019 31.65 31.90 30.01 31.10
9 NASDAQ DDOG Tue, Oct 1, 2019 34.25 34.48 31.25 32.39
8 NASDAQ DDOG Mon, Sep 30, 2019 32.64 34.20 32.00 33.91
7 NASDAQ DDOG Fri, Sep 27, 2019 33.00 33.51 30.47 32.27
6 NASDAQ DDOG Thu, Sep 26, 2019 36.00 36.29 32.30 32.44
5 NASDAQ DDOG Wed, Sep 25, 2019 34.60 35.60 34.20 35.25
4 NASDAQ DDOG Tue, Sep 24, 2019 36.01 37.12 34.06 34.50
3 NASDAQ DDOG Mon, Sep 23, 2019 36.58 38.15 35.75 36.11
2 NASDAQ DDOG Fri, Sep 20, 2019 38.59 39.20 36.15 36.15
1 NASDAQ DDOG Thu, Sep 19, 2019 40.35 41.44 36.03 37.55
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024