Historical Data for Datadog Inc. (DDOG)

$ 95.67   -3.25 (-3.29%) Volume: 3.32m 4:00 PM EST 1-Dec-2020
After Hours:  $ 95.75   0.08 (+0.08%) Volume: 34.16k 6:38 PM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 98.60 98.80 94.02 95.67 3.32m -3.25 -3.29% 95.67 317.43m 48,502
11/30/20 97.01 99.565 94.10 98.92 4.75m 2.50 2.59% 98.92 466.5m 48,187
11/27/20 95.00 96.80 94.18 96.42 1.91m 2.91 3.11% 96.42 182.61m 28,281
11/25/20 89.39 93.92 88.95 93.51 3.04m 4.33 4.86% 93.51 279.33m 39,639
11/24/20 90.315 90.84 87.30 89.18 3.07m -1.86 -2.04% 89.18 271.5m 40,515
11/23/20 89.78 91.64 88.30 91.04 2.16m 1.95 2.19% 91.04 195.47m 32,632
11/20/20 89.68 91.24 89.03 89.09 2.34m 0.20 0.22% 89.09 210.63m 36,744
11/19/20 87.15 91.95 87.13 88.89 4m 1.59 1.82% 88.89 359.55m 49,696
11/18/20 88.00 89.95 85.74 87.30 2.57m -0.79 -0.90% 87.30 224.46m 33,100
11/17/20 87.35 88.91 85.53 88.09 3.89m 1.73 2.00% 88.09 340.78m 42,726
11/16/20 83.41 87.4204 82.38 86.36 3.01m 0.54 0.63% 86.36 257.99m 41,415
11/13/20 87.89 89.16 83.89 85.82 5.77m -4.19 -4.66% 85.82 497.13m 68,732
11/12/20 88.08 90.30 87.08 90.01 6.63m 3.18 3.66% 90.01 590.06m 71,471
11/11/20 85.15 87.13 79.76 86.83 25.35m -5.77 -6.23% 86.83 2.1b 209,796
11/10/20 94.71 96.25 88.59 92.60 6.38m -2.29 -2.41% 92.60 575.14m 78,358
11/09/20 98.76 101.00 93.05 94.89 3.43m -5.46 -5.44% 94.89 334.43m 45,272
11/06/20 102.00 102.58 98.88 100.35 2.53m -1.60 -1.57% 100.35 255.19m 29,413
11/05/20 102.2573 103.95 99.65 101.95 2.75m 4.33 4.44% 101.95 278.82m 38,365
11/04/20 95.76 99.99 95.256 97.62 3.66m 7.48 8.30% 97.62 355.74m 47,003
11/03/20 88.53 90.77 86.50 90.14 2.52m 1.81 2.05% 90.14 226.54m 36,788
11/02/20 91.78 91.79 86.66 88.33 4.57m -2.42 -2.67% 88.33 404.89m 47,886