The closing price for Datadog (DDOG) in November 2023 was $116.57, on November 30, 2023. It was up 42.1% for the month. The latest price is $149.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $118.19 | $120.26 | $115.51 | $116.57 | 4,798,200 |
November 29 2023 | $115.18 | $117.72 | $115.00 | $116.65 | 4,193,700 |
November 28 2023 | $112.26 | $114.84 | $112.15 | $114.24 | 3,620,600 |
November 27 2023 | $112.64 | $114.16 | $111.57 | $111.92 | 2,878,900 |
November 24 2023 | $112.14 | $113.12 | $111.16 | $112.87 | 1,304,800 |
November 22 2023 | $112.95 | $113.57 | $110.72 | $112.13 | 2,506,400 |
November 21 2023 | $109.72 | $112.18 | $108.62 | $111.93 | 3,508,600 |
November 20 2023 | $109.52 | $112.19 | $109.13 | $111.77 | 4,091,400 |
November 17 2023 | $109.07 | $110.00 | $108.74 | $109.54 | 2,294,600 |
November 16 2023 | $109.19 | $110.69 | $108.26 | $109.12 | 2,477,600 |
November 15 2023 | $109.99 | $112.11 | $109.10 | $109.44 | 5,196,800 |
November 14 2023 | $106.59 | $109.19 | $104.40 | $109.02 | 5,824,800 |
November 13 2023 | $103.49 | $105.86 | $102.74 | $104.25 | 4,727,100 |
November 10 2023 | $99.85 | $103.85 | $99.51 | $103.65 | 5,086,400 |
November 09 2023 | $100.49 | $102.48 | $99.60 | $100.23 | 6,947,700 |
November 08 2023 | $101.70 | $103.96 | $99.21 | $99.99 | 8,377,600 |
November 07 2023 | $98.99 | $104.43 | $96.17 | $102.20 | 29,134,800 |
November 06 2023 | $82.83 | $82.87 | $79.07 | $79.55 | 9,905,400 |
November 03 2023 | $79.47 | $83.05 | $79.00 | $82.04 | 5,742,300 |
November 02 2023 | $81.80 | $83.57 | $77.81 | $79.24 | 6,804,200 |
November 01 2023 | $82.02 | $82.20 | $78.66 | $80.10 | 5,032,900 |
Daily pricing data for Datadog dates back to 9/19/2019, and may be incomplete.
