The closing price for Datadog (DDOG) in May 2024 was $110.18, on May 31, 2024. It was down 13.3% for the month. The latest price is $283.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $114.75 | $115.18 | $108.08 | $110.18 | 10,482,950 |
May 30 2024 | $123.40 | $123.83 | $117.18 | $117.45 | 4,395,290 |
May 29 2024 | $120.30 | $122.16 | $120.14 | $121.68 | 1,777,739 |
May 28 2024 | $123.76 | $124.14 | $120.95 | $122.11 | 2,197,875 |
May 24 2024 | $121.77 | $125.38 | $121.00 | $123.60 | 2,183,231 |
May 23 2024 | $124.54 | $125.44 | $122.01 | $122.12 | 2,699,646 |
May 22 2024 | $122.91 | $123.29 | $121.17 | $122.75 | 1,629,702 |
May 21 2024 | $120.42 | $123.31 | $120.11 | $122.33 | 2,769,262 |
May 20 2024 | $120.07 | $122.14 | $119.67 | $121.29 | 2,359,975 |
May 17 2024 | $119.84 | $122.11 | $119.84 | $120.07 | 2,069,484 |
May 16 2024 | $118.84 | $122.16 | $118.25 | $120.61 | 3,363,004 |
May 15 2024 | $118.83 | $119.00 | $117.63 | $118.47 | 3,526,053 |
May 14 2024 | $118.00 | $118.41 | $115.90 | $116.75 | 3,449,665 |
May 13 2024 | $119.39 | $119.80 | $118.11 | $118.26 | 3,235,182 |
May 10 2024 | $116.52 | $119.44 | $115.66 | $118.97 | 5,174,685 |
May 09 2024 | $118.11 | $118.32 | $115.75 | $115.87 | 3,443,991 |
May 08 2024 | $114.10 | $117.75 | $113.37 | $117.28 | 8,316,229 |
May 07 2024 | $113.26 | $116.35 | $110.34 | $112.40 | 21,740,230 |
May 06 2024 | $123.52 | $127.00 | $122.13 | $126.97 | 5,721,742 |
May 03 2024 | $127.56 | $127.88 | $123.53 | $124.27 | 3,884,462 |
May 02 2024 | $127.66 | $128.59 | $124.60 | $125.46 | 3,795,410 |
May 01 2024 | $127.02 | $129.62 | $123.39 | $126.42 | 4,214,306 |
Daily pricing data for Datadog dates back to 9/19/2019, and may be incomplete.