The closing price for Datadog (DDOG) in November 2024 was $152.75, on November 29, 2024. It was up 22.8% for the month. The latest price is $149.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $153.00 | $153.19 | $151.12 | $152.75 | 1,892,300 |
November 27 2024 | $154.06 | $155.59 | $150.64 | $151.96 | 4,084,600 |
November 26 2024 | $155.46 | $157.48 | $151.49 | $154.39 | 4,365,600 |
November 25 2024 | $155.70 | $157.15 | $153.34 | $156.63 | 7,686,200 |
November 22 2024 | $148.50 | $155.42 | $147.00 | $154.83 | 13,878,800 |
November 21 2024 | $142.00 | $145.55 | $139.89 | $143.86 | 8,671,800 |
November 20 2024 | $134.85 | $136.71 | $132.84 | $135.45 | 6,353,300 |
November 19 2024 | $125.90 | $133.86 | $125.06 | $133.41 | 6,252,000 |
November 18 2024 | $126.92 | $127.57 | $124.82 | $125.97 | 3,076,300 |
November 15 2024 | $129.05 | $129.51 | $124.88 | $126.09 | 5,777,700 |
November 14 2024 | $129.57 | $133.28 | $129.05 | $131.43 | 5,315,000 |
November 13 2024 | $123.07 | $131.33 | $122.67 | $128.45 | 7,682,500 |
November 12 2024 | $122.08 | $124.45 | $121.26 | $123.41 | 7,124,600 |
November 11 2024 | $125.55 | $125.55 | $121.52 | $122.36 | 5,554,000 |
November 08 2024 | $129.49 | $129.50 | $122.98 | $124.45 | 5,904,900 |
November 07 2024 | $126.87 | $133.66 | $126.17 | $129.79 | 8,264,800 |
November 06 2024 | $129.05 | $129.15 | $127.06 | $128.35 | 5,855,200 |
November 05 2024 | $126.74 | $126.99 | $124.81 | $125.05 | 2,541,000 |
November 04 2024 | $122.51 | $127.10 | $121.70 | $125.56 | 3,294,000 |
November 01 2024 | $124.43 | $124.57 | $120.78 | $123.26 | 4,838,700 |
Daily pricing data for Datadog dates back to 9/19/2019, and may be incomplete.
