The closing price for Datadog (DDOG) in November 2021 was $178.29, on November 30, 2021. It was up 6.5% for the month. The latest price is $251.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $183.28 | $186.29 | $174.00 | $178.29 | 4,149,828 |
November 29 2021 | $183.80 | $187.70 | $180.75 | $182.99 | 4,163,110 |
November 26 2021 | $180.00 | $184.91 | $178.22 | $181.25 | 1,647,728 |
November 24 2021 | $174.57 | $182.90 | $171.24 | $180.34 | 2,900,560 |
November 23 2021 | $170.61 | $181.25 | $168.08 | $179.42 | 6,194,306 |
November 22 2021 | $193.00 | $193.00 | $178.20 | $180.75 | 4,305,148 |
November 19 2021 | $197.70 | $197.87 | $192.00 | $192.60 | 2,446,622 |
November 18 2021 | $191.39 | $195.05 | $188.01 | $190.60 | 2,213,090 |
November 17 2021 | $193.75 | $199.68 | $189.53 | $190.26 | 2,943,238 |
November 16 2021 | $188.15 | $193.60 | $186.33 | $193.26 | 3,230,803 |
November 15 2021 | $194.59 | $194.67 | $186.32 | $191.00 | 2,476,309 |
November 12 2021 | $190.79 | $194.21 | $189.60 | $193.03 | 1,830,108 |
November 11 2021 | $191.05 | $196.49 | $189.66 | $190.34 | 2,425,209 |
November 10 2021 | $194.00 | $196.51 | $184.82 | $188.80 | 3,662,189 |
November 09 2021 | $195.60 | $197.69 | $190.72 | $196.56 | 3,764,147 |
November 08 2021 | $186.29 | $194.35 | $184.88 | $191.35 | 4,420,702 |
November 05 2021 | $193.89 | $194.00 | $177.48 | $185.51 | 8,999,929 |
November 04 2021 | $163.00 | $168.19 | $161.55 | $166.95 | 3,007,837 |
November 03 2021 | $164.50 | $164.98 | $161.50 | $162.79 | 2,002,877 |
November 02 2021 | $166.03 | $166.44 | $160.65 | $164.88 | 1,869,723 |
November 01 2021 | $167.46 | $169.19 | $162.22 | $165.20 | 2,903,876 |
Daily pricing data for Datadog dates back to 9/19/2019, and may be incomplete.