sharecast

{{ storiesRelated.title }}

DATADOG RG-A (DDOG)

$149.46

12:53 20/12/24

  • 1.72% $2.53
  • Today's Low & High
  • 144.00 / 150.16
  • Open / Previous Close
  • 145.11 / 149.46
  • 52-week range
  • 23.91% $28.84
  • Volume
  • 7,589,922
  • Market Cap(million)
  • $45,644.34m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 $149.46 $145.11 $150.16 $144.00 7,589,931 n/a
19-Dec-24 $146.93 $150.50 $151.71 $145.87 5,831,306 n/a
18-Dec-24 $150.20 $156.38 $158.20 $149.50 4,318,211 n/a
17-Dec-24 $156.91 $156.36 $158.57 $154.42 4,323,873 n/a
16-Dec-24 $155.82 $153.46 $156.14 $152.97 2,824,600 n/a
13-Dec-24 $153.03 $158.34 $159.00 $152.66 4,409,109 n/a
12-Dec-24 $156.73 $155.82 $157.62 $154.06 3,445,619 n/a
11-Dec-24 $156.48 $156.09 $159.54 $153.51 5,972,923 n/a
10-Dec-24 $154.91 $161.65 $161.66 $153.12 10,650,856 n/a
09-Dec-24 $161.19 $166.65 $167.59 $159.38 8,314,066 n/a
06-Dec-24 $168.65 $165.00 $170.08 $164.77 6,041,611 n/a
05-Dec-24 $163.35 $164.58 $164.94 $161.58 4,511,586 n/a
04-Dec-24 $165.88 $157.93 $166.08 $157.03 9,873,671 n/a
03-Dec-24 $155.01 $153.00 $156.68 $151.77 4,214,851 n/a
02-Dec-24 $152.88 $152.45 $153.48 $151.18 4,307,098 n/a
29-Nov-24 $152.75 $153.00 $153.19 $151.12 1,892,258 n/a
27-Nov-24 $151.96 $154.06 $155.59 $150.64 4,082,004 n/a
26-Nov-24 $154.39 $155.46 $157.48 $151.49 4,363,958 n/a
25-Nov-24 $156.63 $155.70 $157.15 $153.34 7,682,091 n/a
22-Nov-24 $154.83 $148.50 $149.63 $147.00 13,850,976 n/a
21-Nov-24 $143.86 $142.00 $145.55 $139.89 8,666,820 n/a
20-Nov-24 $135.45 $134.85 $136.71 $132.84 6,346,648 n/a
19-Nov-24 $133.41 $125.90 $133.86 $125.06 6,250,023 n/a
18-Nov-24 $125.97 $126.92 $127.57 $124.82 3,075,560 n/a