The closing price for Datadog (DDOG) in November 2022 was $75.78, on November 30, 2022. It was down 9% for the month. The latest price is $130.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $71.26 | $75.90 | $70.07 | $75.78 | 6,055,300 |
November 29 2022 | $73.98 | $74.14 | $71.82 | $72.06 | 2,599,900 |
November 28 2022 | $74.36 | $75.25 | $73.19 | $73.47 | 2,362,400 |
November 25 2022 | $74.67 | $75.05 | $72.66 | $74.84 | 3,334,600 |
November 23 2022 | $72.59 | $75.98 | $71.40 | $75.31 | 3,471,300 |
November 22 2022 | $73.35 | $73.36 | $70.47 | $72.33 | 5,026,100 |
November 21 2022 | $75.12 | $75.87 | $73.32 | $73.35 | 2,739,600 |
November 18 2022 | $80.22 | $80.82 | $74.55 | $76.52 | 4,517,400 |
November 17 2022 | $78.89 | $81.20 | $77.50 | $79.00 | 3,313,900 |
November 16 2022 | $84.50 | $84.67 | $81.40 | $82.44 | 4,891,000 |
November 15 2022 | $82.44 | $86.88 | $82.28 | $86.10 | 7,190,600 |
November 14 2022 | $81.30 | $81.76 | $77.53 | $78.12 | 4,776,000 |
November 11 2022 | $77.01 | $83.69 | $76.06 | $82.35 | 5,972,900 |
November 10 2022 | $76.09 | $78.69 | $74.54 | $76.52 | 10,430,700 |
November 09 2022 | $69.60 | $69.63 | $66.45 | $67.22 | 3,879,700 |
November 08 2022 | $70.20 | $72.72 | $67.85 | $70.49 | 3,790,000 |
November 07 2022 | $71.10 | $71.39 | $68.68 | $69.48 | 4,581,800 |
November 04 2022 | $75.30 | $75.59 | $68.70 | $70.38 | 8,624,200 |
November 03 2022 | $78.80 | $79.03 | $74.80 | $75.01 | 10,609,700 |
November 02 2022 | $79.12 | $79.24 | $74.38 | $74.48 | 8,664,700 |
November 01 2022 | $83.24 | $84.05 | $79.51 | $80.80 | 3,507,800 |
Daily pricing data for Datadog dates back to 9/19/2019, and may be incomplete.
