The closing price for Datadog (DDOG) between June 1, 2020 and September 30, 2020 was $102.16, on September 30, 2020. It was up 44.7% in that time. The latest price is $127.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $90.92 | $107.99 | $89.43 | $102.16 | 28,819,000 |
September 29 2020 | $92.06 | $93.54 | $90.39 | $90.92 | 2,264,400 |
September 28 2020 | $91.86 | $95.32 | $91.20 | $92.25 | 3,286,200 |
September 25 2020 | $89.00 | $90.89 | $87.62 | $90.65 | 1,624,400 |
September 24 2020 | $88.79 | $90.73 | $87.28 | $88.37 | 1,999,300 |
September 23 2020 | $91.98 | $94.90 | $90.66 | $91.10 | 4,138,200 |
September 22 2020 | $88.33 | $93.50 | $85.81 | $93.41 | 6,512,600 |
September 21 2020 | $84.39 | $88.70 | $80.27 | $88.14 | 5,630,500 |
September 18 2020 | $88.44 | $88.74 | $84.51 | $85.69 | 14,273,100 |
September 17 2020 | $85.56 | $88.29 | $85.49 | $87.25 | 3,831,700 |
September 16 2020 | $88.20 | $92.75 | $88.18 | $89.38 | 5,166,100 |
September 15 2020 | $85.06 | $89.43 | $85.03 | $88.54 | 5,935,500 |
September 14 2020 | $81.44 | $84.85 | $80.34 | $84.39 | 4,202,100 |
September 11 2020 | $81.50 | $83.30 | $78.61 | $80.36 | 4,335,400 |
September 10 2020 | $82.20 | $84.55 | $80.29 | $80.67 | 2,952,100 |
September 09 2020 | $81.53 | $83.37 | $79.51 | $81.98 | 3,190,800 |
September 08 2020 | $77.00 | $81.46 | $75.75 | $79.98 | 3,848,700 |
September 04 2020 | $78.50 | $80.46 | $75.55 | $79.57 | 4,660,000 |
September 03 2020 | $81.50 | $81.78 | $76.28 | $80.10 | 7,202,800 |
September 02 2020 | $87.91 | $88.00 | $81.78 | $84.19 | 3,767,500 |
September 01 2020 | $83.99 | $87.49 | $82.50 | $85.77 | 4,390,400 |
August 31 2020 | $83.49 | $83.72 | $81.56 | $83.55 | 4,829,100 |
August 28 2020 | $82.74 | $86.25 | $81.53 | $82.98 | 4,283,600 |
August 27 2020 | $86.28 | $86.47 | $82.03 | $83.54 | 3,295,800 |
August 26 2020 | $85.77 | $89.47 | $85.10 | $86.28 | 4,652,800 |
Daily pricing data for Datadog dates back to 9/19/2019, and may be incomplete.
