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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 120.9611
CLOSE 121.0995
Low
LOW 69.73
High
HIGH 199.675
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 98.69 | 98.83 | 90.8 | 91.23 |
| 01/05/2021 | 92 | 93.36 | 89.832 | 93.03 |
| 01/06/2021 | 91.25 | 93.97 | 90.25 | 91.33 |
| 01/07/2021 | 92.1 | 96.65 | 92.1 | 96.64 |
| 01/08/2021 | 97.55 | 100.25 | 97.5 | 99.94 |
| 01/11/2021 | 101.75 | 107.7399 | 99.7752 | 104.25 |
| 01/12/2021 | 104.28 | 107.49 | 104 | 105.58 |
| 01/13/2021 | 105 | 105.82 | 102.06 | 104.85 |
| 01/14/2021 | 105.41 | 106.2072 | 101.16 | 101.84 |
| 01/15/2021 | 102.3 | 104.8 | 99.47 | 99.84 |
| 01/19/2021 | 100.98 | 101.09 | 97.22 | 99.09 |
| 01/20/2021 | 101.35 | 105.55 | 100.6 | 104.28 |
| 01/21/2021 | 105.095 | 105.37 | 101.76 | 103.34 |
| 01/22/2021 | 102.8 | 109.62 | 102.3 | 105 |
| 01/25/2021 | 106.368 | 112.29 | 104.05 | 108.97 |
| 01/26/2021 | 109.37 | 109.68 | 102.426 | 103.52 |
| 01/27/2021 | 102.185 | 104.1 | 98 | 98 |
| 01/28/2021 | 98.04 | 101.91 | 96.5 | 100 |
| 01/29/2021 | 99.51 | 103.09 | 97.0001 | 102.75 |
| 02/01/2021 | 103.47 | 105.04 | 100.65 | 101.79 |
| 02/02/2021 | 103.81 | 107.38 | 102.695 | 106.01 |
| 02/03/2021 | 107.5 | 111.6524 | 106.5267 | 110.52 |
| 02/04/2021 | 111.99 | 113.5711 | 107.5302 | 111.92 |
| 02/05/2021 | 111.38 | 115.64 | 110.9433 | 114.9 |
| 02/08/2021 | 115.8918 | 116.94 | 113.7 | 116.42 |
| 02/09/2021 | 116.48 | 119.433 | 116.2653 | 117.85 |
| 02/10/2021 | 118.51 | 119.03 | 111.76 | 115.55 |
| 02/11/2021 | 116.59 | 117.92 | 114.7301 | 117.6 |
| 02/12/2021 | 111.75 | 113.59 | 108.01 | 112.86 |
| 02/16/2021 | 111.43 | 114 | 105.62 | 107.56 |
| 02/17/2021 | 103.5 | 105.34 | 100.5 | 103.08 |
| 02/18/2021 | 103.05 | 106.86 | 101.63 | 106.4 |
| 02/19/2021 | 107.09 | 107.56 | 104.05 | 105.05 |
| 02/22/2021 | 102.01 | 103.51 | 98.67 | 99.7 |
| 02/23/2021 | 95.96 | 99.21 | 92.81 | 98.67 |
| 02/24/2021 | 98.84 | 101.84 | 96.59 | 99.36 |
| 02/25/2021 | 99.75 | 100.37 | 93.28 | 95 |
| 02/26/2021 | 95.85 | 97.81 | 93.16 | 95.41 |
| 03/01/2021 | 96.78 | 97.9 | 94.47 | 97.61 |
| 03/02/2021 | 98.6052 | 98.65 | 93.19 | 93.51 |
| 03/03/2021 | 93.51 | 94 | 87.37 | 90 |
| 03/04/2021 | 88.6762 | 90.76 | 81.13 | 85 |
| 03/05/2021 | 85.2777 | 85.65 | 78.09 | 82.2 |
| 03/08/2021 | 82.19 | 83.43 | 77.03 | 77.52 |
| 03/09/2021 | 81.54 | 82.98 | 79.2828 | 82 |
| 03/10/2021 | 84.375 | 84.45 | 80.01 | 80.7 |
| 03/11/2021 | 83.44 | 86.98 | 82.91 | 86.24 |
| 03/12/2021 | 83.6386 | 84.01 | 81.76 | 83 |
| 03/15/2021 | 82.55 | 88.6 | 82.37 | 87.61 |
| 03/16/2021 | 89.26 | 90.23 | 85.71 | 86.37 |
| 03/17/2021 | 85.5497 | 87.93 | 82.51 | 86.54 |
| 03/18/2021 | 85 | 85.68 | 81.69 | 81.89 |
| 03/19/2021 | 82.32 | 84.47 | 80.53 | 84.03 |
| 03/22/2021 | 84.81 | 87.03 | 84.05 | 85.18 |
| 03/23/2021 | 85.48 | 86.63 | 84.32 | 85.17 |
| 03/24/2021 | 85.08 | 85.37 | 81.035 | 81.26 |
| 03/25/2021 | 78.8 | 81.29 | 77.19 | 78.26 |
| 03/26/2021 | 78.87 | 83.44 | 78.07 | 80.29 |
| 03/29/2021 | 79.73 | 80.6801 | 75.63 | 77.04 |
| 03/30/2021 | 76.32 | 77.58 | 74.53 | 77.37 |
| 03/31/2021 | 79.38 | 85.14 | 77.71 | 83.34 |
| 04/01/2021 | 86.95 | 88.15 | 85.6 | 87.2 |
| 04/05/2021 | 87.84 | 88 | 81.7 | 83.24 |
| 04/06/2021 | 83.3 | 89.99 | 82.92 | 88.89 |
| 04/07/2021 | 88.87 | 88.88 | 85.27 | 86.6 |
| 04/08/2021 | 87.55 | 90.09 | 87.29 | 88.32 |
| 04/09/2021 | 87.4 | 89.5 | 85.73 | 88.8 |
| 04/12/2021 | 87.73 | 90.9 | 87 | 90.46 |
| 04/13/2021 | 91.1 | 95.52 | 90.54 | 94.21 |
| 04/14/2021 | 94.89 | 96.14 | 93.0001 | 93.25 |
| 04/15/2021 | 94.04 | 96.3503 | 93.93 | 95.27 |
| 04/16/2021 | 94.549 | 94.63 | 89.28 | 90.34 |
| 04/19/2021 | 90.01 | 91.7699 | 86.9 | 87.89 |
| 04/20/2021 | 88.4 | 88.4 | 83.57 | 83.96 |
| 04/21/2021 | 83.96 | 85.99 | 82.68 | 84.78 |
| 04/22/2021 | 85.65 | 87.94 | 84.62 | 84.81 |
| 04/23/2021 | 86.33 | 89.76 | 85.18 | 89.57 |
| 04/26/2021 | 89.4 | 93.16 | 89.11 | 93.14 |
| 04/27/2021 | 92.73 | 93.99 | 91.9601 | 93.8 |
| 04/28/2021 | 93.14 | 93.74 | 91.44 | 91.56 |
| 04/29/2021 | 91.94 | 92.2 | 87.37 | 88.84 |
| 04/30/2021 | 86.38 | 88.595 | 85.72 | 85.77 |
| 05/03/2021 | 86.33 | 86.33 | 79.92 | 80.17 |
| 05/04/2021 | 79.035 | 79.91 | 76.12 | 77.86 |
| 05/05/2021 | 78.91 | 79.39 | 76.1125 | 76.74 |
| 05/06/2021 | 75.68 | 75.68 | 69.73 | 71.36 |
| 05/07/2021 | 79.34 | 79.78 | 75.85 | 77.29 |
| 05/10/2021 | 76.5 | 77.4547 | 74.3737 | 76.86 |
| 05/11/2021 | 73.14 | 79.1 | 73.04 | 78.62 |
| 05/12/2021 | 77.67 | 77.94 | 75.29 | 76.84 |
| 05/13/2021 | 77.97 | 80.43 | 76.15 | 77.39 |
| 05/14/2021 | 78.14 | 82.82 | 76.8 | 82.51 |
| 05/17/2021 | 80.08 | 82.66 | 78.5084 | 81.03 |
| 05/18/2021 | 81.7059 | 84.08 | 80.89 | 83.11 |
| 05/19/2021 | 81.3 | 85.46 | 80.02 | 83.67 |
| 05/20/2021 | 84.75 | 88.72 | 84.285 | 88.12 |
| 05/21/2021 | 90.21 | 90.89 | 87.55 | 88.95 |
| 05/24/2021 | 89.5 | 90.73 | 88.71 | 89.76 |
| 05/25/2021 | 89.9 | 90.6359 | 88.41 | 89.58 |
| 05/26/2021 | 90.65 | 93.94 | 90.29 | 91.43 |
| 05/27/2021 | 90.14 | 92.35 | 88.21 | 92.31 |
| 05/28/2021 | 93.27 | 94.39 | 91.04 | 91.05 |
| 06/01/2021 | 91.35 | 92.45 | 89.9 | 91.88 |
| 06/02/2021 | 91.5 | 92.29 | 90.66 | 91.6 |
| 06/03/2021 | 91.19 | 91.45 | 88.02 | 88.69 |
| 06/04/2021 | 88.98 | 90.99 | 87.75 | 88.45 |
| 06/07/2021 | 87.82 | 91.46 | 87.1 | 90.62 |
| 06/08/2021 | 91.49 | 93.155 | 91.24 | 92.48 |
| 06/09/2021 | 92.44 | 93.4763 | 91.17 | 91.72 |
| 06/10/2021 | 91.56 | 95.5 | 91.28 | 94.5 |
| 06/11/2021 | 94.91 | 95.8 | 93.54 | 95.48 |
| 06/14/2021 | 96 | 97.89 | 95.6 | 97.25 |
| 06/15/2021 | 96.92 | 97.44 | 95.7 | 96.59 |
| 06/16/2021 | 96.6 | 99.88 | 96.06 | 98.38 |
| 06/17/2021 | 97.26 | 102.56 | 97.1 | 101.75 |
| 06/18/2021 | 102.52 | 104.2099 | 101.5 | 103.26 |
| 06/21/2021 | 101.75 | 103.34 | 99.55 | 102.35 |
| 06/22/2021 | 102.63 | 105.25 | 102.27 | 104.54 |
| 06/23/2021 | 104.74 | 106.54 | 104.44 | 106.53 |
| 06/24/2021 | 106.91 | 107.25 | 105.28 | 106.44 |
| 06/25/2021 | 106.7 | 107.14 | 104.4 | 106.06 |
| 06/28/2021 | 106 | 107.19 | 105.46 | 106.44 |
| 06/29/2021 | 106.5 | 107.4 | 105.3 | 107.2 |
| 06/30/2021 | 106.58 | 106.74 | 103.74 | 104.08 |
| 07/01/2021 | 103.51 | 105.52 | 102.51 | 104.57 |
| 07/02/2021 | 105.32 | 107.2 | 104.98 | 106.47 |
| 07/06/2021 | 106.66 | 109.8 | 106.58 | 108.68 |
| 07/07/2021 | 109.52 | 110.24 | 106.09 | 107.31 |
| 07/08/2021 | 105.87 | 107.7199 | 103.96 | 107.1 |
| 07/09/2021 | 107 | 108.29 | 105.9 | 108.12 |
| 07/12/2021 | 109.23 | 109.8999 | 106.54 | 107.76 |
| 07/13/2021 | 107.64 | 108.78 | 105.69 | 106.59 |
| 07/14/2021 | 107.16 | 107.67 | 104.36 | 104.67 |
| 07/15/2021 | 104.55 | 105.92 | 102.35 | 103.48 |
| 07/16/2021 | 104.62 | 105.559 | 103.36 | 104.64 |
| 07/19/2021 | 102.51 | 105.28 | 101.38 | 104.83 |
| 07/20/2021 | 105.67 | 108.89 | 103.43 | 107.52 |
| 07/21/2021 | 107.58 | 108.77 | 106 | 108.39 |
| 07/22/2021 | 109.24 | 112.38 | 109.02 | 110.2 |
| 07/23/2021 | 110.35 | 112.53 | 109.91 | 111.23 |
| 07/26/2021 | 110.65 | 110.7828 | 108.3 | 109.79 |
| 07/27/2021 | 109.99 | 110.9099 | 106.57 | 109.62 |
| 07/28/2021 | 110.09 | 112.69 | 109.5 | 111.45 |
| 07/29/2021 | 111.06 | 112.92 | 111 | 111.23 |
| 07/30/2021 | 110.52 | 114.2 | 110.3682 | 110.7 |
| 08/02/2021 | 110.85 | 113.2 | 109.11 | 111.63 |
| 08/03/2021 | 111.63 | 114.92 | 111.18 | 114.68 |
| 08/04/2021 | 114.86 | 116.39 | 113.1 | 114.93 |
| 08/05/2021 | 131.64 | 135.38 | 126.33 | 132.47 |
| 08/06/2021 | 129.8198 | 133 | 128.12 | 131.92 |
| 08/09/2021 | 128.68 | 130.56 | 124.4935 | 130 |
| 08/10/2021 | 130.21 | 130.21 | 124.9 | 125.3 |
| 08/11/2021 | 125.105 | 128.74 | 122.23 | 128.21 |
| 08/12/2021 | 127.4 | 131.13 | 126.91 | 130.28 |
| 08/13/2021 | 131.05 | 137.5 | 130.61 | 135.49 |
| 08/16/2021 | 135.51 | 136.22 | 129.29 | 133.52 |
| 08/17/2021 | 132.625 | 134.19 | 131.035 | 133 |
| 08/18/2021 | 133 | 134.5199 | 131.13 | 132.68 |
| 08/19/2021 | 131.3 | 137.11 | 129.6844 | 132.42 |
| 08/20/2021 | 131.71 | 132.87 | 129.04 | 131.15 |
| 08/23/2021 | 131.07 | 132.8 | 129.84 | 132.5 |
| 08/24/2021 | 133.7 | 137.66 | 133.23 | 135.48 |
| 08/25/2021 | 135.45 | 136.78 | 134.2948 | 135.63 |
| 08/26/2021 | 135.09 | 139.1734 | 131.23 | 131.3 |
| 08/27/2021 | 131.865 | 136.65 | 131.6 | 134.84 |
| 08/30/2021 | 135.61 | 138.47 | 134.2101 | 136.63 |
| 08/31/2021 | 136.99 | 138.12 | 134.73 | 137.8 |
| 09/01/2021 | 138.08 | 139.68 | 135.71 | 135.77 |
| 09/02/2021 | 136.63 | 137.355 | 135.181 | 137.09 |
| 09/03/2021 | 137.22 | 139.53 | 136.42 | 138.06 |
| 09/07/2021 | 138.18 | 138.8339 | 135.76 | 137.36 |
| 09/08/2021 | 136.03 | 141.14 | 133.03 | 139.57 |
| 09/09/2021 | 140 | 143.12 | 139.15 | 140.9 |
| 09/10/2021 | 141.74 | 142.79 | 136.87 | 137.15 |
| 09/13/2021 | 137.28 | 138.22 | 131.39 | 135.23 |
| 09/14/2021 | 135.72 | 138.5705 | 134.5 | 138.12 |
| 09/15/2021 | 137.49 | 139.21 | 136.8708 | 139.11 |
| 09/16/2021 | 139.19 | 144.63 | 138.87 | 144.14 |
| 09/17/2021 | 144.93 | 145.86 | 141.91 | 143.13 |
| 09/20/2021 | 138.6 | 143.34 | 137.59 | 142.25 |
| 09/21/2021 | 143.32 | 146.2515 | 142.11 | 145.38 |
| 09/22/2021 | 145.83 | 149.57 | 145.46 | 148.69 |
| 09/23/2021 | 150.67 | 150.67 | 146.36 | 147.5 |
| 09/24/2021 | 146.3 | 147.94 | 143.59 | 147.32 |
| 09/27/2021 | 145.57 | 145.98 | 139.93 | 142 |
| 09/28/2021 | 138.86 | 139.8866 | 135.39 | 137.4 |
| 09/29/2021 | 138.82 | 140.47 | 136.55 | 138.14 |
| 09/30/2021 | 138.98 | 142.73 | 138.82 | 141.35 |
| 10/01/2021 | 142.02 | 145.3 | 140.885 | 144.69 |
| 10/04/2021 | 143.59 | 143.59 | 134.63 | 137.1 |
| 10/05/2021 | 137.23 | 142.565 | 137.2 | 141.89 |
| 10/06/2021 | 140.87 | 146.1464 | 140.2126 | 143.31 |
| 10/07/2021 | 143.56 | 146.05 | 142.07 | 142.1 |
| 10/08/2021 | 143.18 | 143.91 | 140.1 | 140.32 |
| 10/11/2021 | 139.005 | 144.18 | 138.3899 | 141.96 |
| 10/12/2021 | 143.99 | 147.25 | 141.55 | 145.59 |
| 10/13/2021 | 146.86 | 156.8 | 146.36 | 155.89 |
| 10/14/2021 | 157.5 | 159.9241 | 152.65 | 153.36 |
| 10/15/2021 | 153.72 | 156.16 | 151.24 | 154.48 |
| 10/18/2021 | 154.95 | 159.125 | 154.5 | 157.42 |
| 10/19/2021 | 158 | 160.44 | 156.01 | 157.94 |
| 10/20/2021 | 159.43 | 159.86 | 154.75 | 158.85 |
| 10/21/2021 | 159.45 | 162.36 | 158.735 | 160.92 |
| 10/22/2021 | 160.94 | 162.93 | 158.61 | 162.39 |
| 10/25/2021 | 161.98 | 164.155 | 160.58 | 161.58 |
| 10/26/2021 | 164.58 | 165.34 | 159.42 | 163.87 |
| 10/27/2021 | 163 | 164.17 | 155.5 | 157.09 |
| 10/28/2021 | 156.175 | 161.19 | 154.36 | 161 |
| 10/29/2021 | 161.92 | 168.73 | 161.38 | 167.05 |
| 11/01/2021 | 167.46 | 169.19 | 162.22 | 165.2 |
| 11/02/2021 | 166.03 | 166.44 | 160.65 | 164.88 |
| 11/03/2021 | 164.5 | 164.98 | 161.5 | 162.79 |
| 11/04/2021 | 163 | 168.19 | 161.55 | 166.95 |
| 11/05/2021 | 193.89 | 194 | 177.48 | 185.51 |
| 11/08/2021 | 186.2862 | 194.35 | 184.88 | 191.35 |
| 11/09/2021 | 195.6034 | 197.69 | 190.72 | 196.56 |
| 11/10/2021 | 194 | 196.51 | 184.82 | 188.8 |
| 11/11/2021 | 191.05 | 196.49 | 189.66 | 190.34 |
| 11/12/2021 | 190.79 | 194.21 | 189.6 | 193.03 |
| 11/15/2021 | 194.585 | 194.669 | 186.32 | 191 |
| 11/16/2021 | 188.1484 | 193.6 | 186.33 | 193.26 |
| 11/17/2021 | 193.75 | 199.675 | 189.53 | 190.26 |
| 11/18/2021 | 191.39 | 195.05 | 188.01 | 190.6 |
| 11/19/2021 | 197.6962 | 197.87 | 192 | 192.6 |
| 11/22/2021 | 193 | 193 | 178.2 | 180.75 |
| 11/23/2021 | 170.61 | 181.25 | 168.08 | 179.42 |
| 11/24/2021 | 174.57 | 182.9 | 171.24 | 180.34 |
| 11/26/2021 | 180 | 184.9099 | 178.22 | 181.25 |
| 11/29/2021 | 183.8 | 187.7 | 180.75 | 182.99 |
| 11/30/2021 | 183.28 | 186.29 | 174 | 178.29 |
| 12/01/2021 | 182.85 | 185 | 161.31 | 164.53 |
| 12/02/2021 | 159.6 | 169.82 | 158.16 | 169.44 |
| 12/03/2021 | 168.88 | 168.88 | 152.82 | 164.22 |
| 12/06/2021 | 160.43 | 163.55 | 153.28 | 161.41 |
| 12/07/2021 | 165.37 | 177.55 | 165.03 | 177.01 |
| 12/08/2021 | 177.59 | 184.37 | 173.41 | 183.16 |
| 12/09/2021 | 183.5 | 185.95 | 173.17 | 175.41 |
| 12/10/2021 | 177.71 | 183.16 | 173.23 | 174.56 |
| 12/13/2021 | 174.94 | 182.25 | 169.06 | 172.03 |
| 12/14/2021 | 157.32 | 163.62 | 153.75 | 160.78 |
| 12/15/2021 | 161.22 | 171.82 | 160.03 | 171.02 |
| 12/16/2021 | 172.4 | 173 | 161.32 | 164.05 |
| 12/17/2021 | 160 | 171.38 | 158.7501 | 170.16 |
| 12/20/2021 | 163.8 | 168.85 | 158.58 | 164.38 |
| 12/21/2021 | 166.99 | 177.64 | 163.93 | 177.49 |
| 12/22/2021 | 176.98 | 183.31 | 174.275 | 179.68 |
| 12/23/2021 | 179.41 | 182 | 175.73 | 180.36 |
| 12/27/2021 | 182 | 184.86 | 179.7701 | 183.47 |
| 12/28/2021 | 185.7 | 186.28 | 176.29 | 177.42 |
| 12/29/2021 | 176.81 | 180.77 | 172.71 | 179.71 |
| 12/30/2021 | 179.99 | 181.7 | 177.5147 | 178.93 |
| 12/31/2021 | 179.19 | 181.3 | 178.01 | 178.11 |