DDOG
Datadog, Inc.
20:00:00
223 $
0.0000 (%0.00)
Previous Close: 226.63
Day Low₺215.3001
Day High₺225.585
DDOG: Datadog, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 35.9828
CLOSE 35.84
Low
LOW 27.55
High
HIGH 44.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/19/2019 | 40.35 | 41.44 | 36.03 | 37.55 |
| 09/20/2019 | 38.59 | 39.2 | 36.15 | 36.15 |
| 09/23/2019 | 36.58 | 38.15 | 35.75 | 36.11 |
| 09/24/2019 | 36.01 | 37.12 | 34.06 | 34.5 |
| 09/25/2019 | 34.6 | 35.6 | 34.2 | 35.25 |
| 09/26/2019 | 36 | 36.29 | 32.3 | 32.44 |
| 09/27/2019 | 33 | 33.51 | 30.47 | 32.27 |
| 09/30/2019 | 32.64 | 34.2 | 32 | 33.91 |
| 10/01/2019 | 34.25 | 34.48 | 31.25 | 32.39 |
| 10/02/2019 | 31.65 | 31.9 | 30.01 | 31.1 |
| 10/03/2019 | 31.18 | 34.8 | 30.5 | 32.89 |
| 10/04/2019 | 33.05 | 35.08 | 32.7986 | 34.72 |
| 10/07/2019 | 34.9 | 37.97 | 34.4 | 36.81 |
| 10/08/2019 | 36.5 | 36.7 | 34.92 | 35.45 |
| 10/09/2019 | 35.85 | 37.49 | 35.61 | 36.75 |
| 10/10/2019 | 36.75 | 37.35 | 35.15 | 35.6 |
| 10/11/2019 | 35.93 | 36.48 | 35.37 | 35.67 |
| 10/14/2019 | 35.65 | 36.25 | 32.95 | 33.09 |
| 10/15/2019 | 33.17 | 34.85 | 32.51 | 34.8 |
| 10/16/2019 | 33.56 | 33.77 | 31.9 | 32.2 |
| 10/17/2019 | 32.3 | 34.16 | 32.3 | 33.96 |
| 10/18/2019 | 33.84 | 33.875 | 31.46 | 31.57 |
| 10/21/2019 | 31.9 | 32.1 | 29.7 | 30.01 |
| 10/22/2019 | 30.05 | 30.31 | 28.01 | 28.04 |
| 10/23/2019 | 27.9 | 29.25 | 27.55 | 28.76 |
| 10/24/2019 | 29.16 | 33.46 | 29.15 | 32.5 |
| 10/25/2019 | 32.86 | 34.5 | 32.4 | 34.3 |
| 10/28/2019 | 35 | 35.4365 | 33.11 | 33.28 |
| 10/29/2019 | 33.19 | 34.08 | 32.6 | 33.65 |
| 10/30/2019 | 33.79 | 34.87 | 33.38 | 34.81 |
| 10/31/2019 | 34.82 | 34.99 | 33.12 | 33.59 |
| 11/01/2019 | 33.7 | 34.48 | 33.63 | 34.02 |
| 11/04/2019 | 34.53 | 34.87 | 33.36 | 34.44 |
| 11/05/2019 | 34.5 | 35.25 | 33.21 | 34.91 |
| 11/06/2019 | 34.56 | 34.76 | 32.89 | 33.06 |
| 11/07/2019 | 33.3 | 33.74 | 31 | 31.29 |
| 11/08/2019 | 31.11 | 32.83 | 30.26 | 32.81 |
| 11/11/2019 | 32.76 | 34 | 32.36 | 33.55 |
| 11/12/2019 | 33.81 | 35.2 | 33.8 | 34.4 |
| 11/13/2019 | 38.82 | 41.92 | 38.25 | 40.19 |
| 11/14/2019 | 40.18 | 41.72 | 39.38 | 41.37 |
| 11/15/2019 | 41.75 | 42.96 | 40.43 | 40.63 |
| 11/18/2019 | 40.72 | 41.48 | 39.75 | 40.32 |
| 11/19/2019 | 40.45 | 40.88 | 37.53 | 39.15 |
| 11/20/2019 | 38.83 | 39.9378 | 37.6 | 38.4 |
| 11/21/2019 | 38.24 | 40.17 | 38.18 | 40.03 |
| 11/22/2019 | 41.35 | 42.7 | 39.71 | 41.04 |
| 11/25/2019 | 41.5 | 44.09 | 41.4671 | 42.81 |
| 11/26/2019 | 43.1 | 43.7 | 39.81 | 40.55 |
| 11/27/2019 | 40.8 | 42.2 | 39.72 | 41.86 |
| 11/29/2019 | 41.82 | 42.2 | 40.56 | 40.77 |
| 12/02/2019 | 41.11 | 41.32 | 37.84 | 39.6 |
| 12/03/2019 | 37.58 | 38.7218 | 37.5 | 37.77 |
| 12/04/2019 | 38 | 38.2498 | 36.09 | 36.92 |
| 12/05/2019 | 36.83 | 36.83 | 35.81 | 35.86 |
| 12/06/2019 | 35.93 | 36.33 | 35.6 | 35.91 |
| 12/09/2019 | 34.63 | 36.04 | 34.1 | 35.16 |
| 12/10/2019 | 34.33 | 36.25 | 34.26 | 34.81 |
| 12/11/2019 | 34.81 | 35.68 | 33.06 | 35.55 |
| 12/12/2019 | 35.45 | 36.61 | 35.14 | 35.73 |
| 12/13/2019 | 36.2 | 39.13 | 36.01 | 38.79 |
| 12/16/2019 | 38.91 | 39.02 | 37.13 | 38.79 |
| 12/17/2019 | 37.86 | 38.24 | 36.02 | 37.18 |
| 12/18/2019 | 37.66 | 38.75 | 36.81 | 38.21 |
| 12/19/2019 | 37.51 | 38.44 | 37.5 | 38.1 |
| 12/20/2019 | 37.71 | 38.87 | 37.6 | 38.51 |
| 12/23/2019 | 38.85 | 39.64 | 37.41 | 37.8 |
| 12/24/2019 | 37.72 | 37.7967 | 36.62 | 37.09 |
| 12/26/2019 | 37.3 | 38.2 | 37 | 37.96 |
| 12/27/2019 | 37.9 | 37.952 | 35.6107 | 36.11 |
| 12/30/2019 | 36.72 | 37.2 | 35.4 | 37.13 |
| 12/31/2019 | 36.9 | 37.95 | 36.7701 | 37.78 |