Price alert —
Loading…
Sign in to get a one-time email the moment DDOG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $255.90 | $264.48 | $248.61 | $258.69 | 3.5M |
| 2026-07-16 | $264.82 | $266.91 | $254.54 | $262.32 | 3.2M |
| 2026-07-15 | $274.00 | $276.70 | $261.23 | $264.46 | 3.2M |
| 2026-07-14 | $255.59 | $271.12 | $252.02 | $270.73 | 4.1M |
| 2026-07-13 | $256.71 | $264.27 | $250.14 | $260.24 | 4.2M |
| 2026-07-10 | $270.41 | $271.54 | $255.39 | $257.54 | 5.1M |
| 2026-07-09 | $258.11 | $271.27 | $256.00 | $269.00 | 6.2M |
| 2026-07-08 | $252.50 | $261.89 | $249.74 | $261.09 | 3.5M |
| 2026-07-07 | $257.13 | $269.95 | $254.87 | $256.81 | 5.4M |
| 2026-07-06 | $249.79 | $262.84 | $248.01 | $255.37 | 4.8M |
| 2026-07-02 | $261.74 | $266.13 | $257.29 | $260.36 | 3.0M |
| 2026-07-01 | $268.39 | $271.26 | $261.50 | $264.48 | 3.6M |
| 2026-06-30 | $246.50 | $261.31 | $245.00 | $260.36 | 5.5M |
| 2026-06-29 | $245.00 | $252.25 | $240.13 | $248.57 | 5.3M |
| 2026-06-26 | $224.94 | $242.04 | $223.68 | $239.77 | 9.6M |
| 2026-06-25 | $218.04 | $223.68 | $212.73 | $220.94 | 2.8M |
| 2026-06-24 | $218.20 | $225.69 | $218.00 | $222.65 | 2.2M |
| 2026-06-23 | $221.06 | $225.68 | $219.44 | $220.57 | 3.3M |
| 2026-06-22 | $221.76 | $228.38 | $216.46 | $221.37 | 4.3M |
| 2026-06-18 | $224.04 | $225.59 | $215.30 | $223.00 | 8.5M |
| 2026-06-17 | $231.00 | $236.00 | $225.83 | $226.63 | 3.5M |
| 2026-06-16 | $233.23 | $236.52 | $225.19 | $231.11 | 4.2M |
| 2026-06-15 | $236.00 | $238.67 | $228.25 | $233.09 | 5.8M |
| 2026-06-12 | $235.43 | $236.81 | $227.24 | $229.90 | 5.8M |
| 2026-06-11 | $228.64 | $234.78 | $224.53 | $234.24 | 5.0M |
| 2026-06-10 | $224.86 | $234.26 | $220.00 | $227.63 | 3.5M |
| 2026-06-09 | $230.45 | $236.83 | $219.08 | $227.34 | 4.5M |
| 2026-06-08 | $236.72 | $240.79 | $228.74 | $231.68 | 5.6M |
| 2026-06-05 | $237.40 | $241.61 | $230.57 | $234.11 | 6.8M |
| 2026-06-04 | $250.07 | $251.40 | $240.29 | $243.60 | 7.0M |
| 2026-06-03 | $260.27 | $262.20 | $245.63 | $250.33 | 8.9M |
| 2026-06-02 | $264.25 | $274.98 | $260.37 | $269.13 | 9.0M |
| 2026-06-01 | $251.77 | $278.70 | $249.44 | $277.49 | 11.2M |
| 2026-05-29 | $234.00 | $249.81 | $228.50 | $247.35 | 9.4M |
| 2026-05-28 | $232.63 | $235.00 | $222.35 | $225.24 | 5.9M |
| 2026-05-27 | $221.16 | $226.48 | $219.49 | $221.81 | 4.6M |
| 2026-05-26 | $222.49 | $225.90 | $218.33 | $223.65 | 3.6M |
| 2026-05-22 | $220.95 | $224.77 | $218.72 | $222.32 | 4.9M |
| 2026-05-21 | $211.50 | $219.15 | $209.56 | $218.04 | 4.2M |
| 2026-05-20 | $212.39 | $220.35 | $210.56 | $212.24 | 5.3M |
| 2026-05-19 | $210.25 | $215.68 | $207.10 | $215.15 | 7.2M |
| 2026-05-18 | $205.14 | $210.82 | $203.20 | $208.82 | 5.6M |
| 2026-05-15 | $200.49 | $211.28 | $199.91 | $207.98 | 5.5M |
| 2026-05-14 | $204.45 | $205.00 | $197.55 | $202.84 | 4.9M |
| 2026-05-13 | $199.49 | $205.44 | $195.39 | $205.31 | 4.6M |
| 2026-05-12 | $200.70 | $203.00 | $195.01 | $199.94 | 4.8M |
| 2026-05-11 | $196.26 | $203.58 | $193.16 | $202.32 | 7.7M |
| 2026-05-08 | $185.50 | $200.36 | $185.00 | $200.16 | 12.0M |
| 2026-05-07 | $187.99 | $198.60 | $179.47 | $188.73 | 26.0M |
| 2026-05-06 | $143.72 | $145.69 | $140.71 | $143.71 | 8.2M |
| 2026-05-05 | $147.71 | $150.00 | $144.50 | $145.73 | 5.4M |
| 2026-05-04 | $141.52 | $147.33 | $139.01 | $146.69 | 6.7M |
| 2026-05-01 | $138.50 | $142.75 | $135.38 | $140.53 | 6.2M |
| 2026-04-30 | $133.05 | $137.00 | $128.00 | $132.19 | 7.2M |
| 2026-04-29 | $130.35 | $134.63 | $128.68 | $133.98 | 3.5M |
| 2026-04-28 | $133.40 | $136.00 | $131.06 | $131.55 | 3.3M |
| 2026-04-27 | $129.40 | $133.58 | $128.00 | $132.66 | 3.7M |
| 2026-04-24 | $128.13 | $129.61 | $124.32 | $129.48 | 3.2M |
| 2026-04-23 | $127.83 | $130.00 | $124.45 | $127.86 | 6.2M |
| 2026-04-22 | $129.59 | $133.32 | $129.36 | $132.14 | 4.6M |
| 2026-04-21 | $131.34 | $135.96 | $128.67 | $129.29 | 4.7M |
| 2026-04-20 | $125.01 | $129.82 | $123.50 | $129.74 | 3.9M |
| 2026-04-17 | $126.65 | $128.43 | $123.81 | $126.61 | 4.1M |
| 2026-04-16 | $128.39 | $128.75 | $122.60 | $123.47 | 6.3M |
| 2026-04-15 | $113.99 | $121.18 | $112.45 | $121.06 | 5.5M |
| 2026-04-14 | $110.25 | $113.16 | $108.79 | $110.57 | 4.2M |
| 2026-04-13 | $105.33 | $110.27 | $103.30 | $110.08 | 4.5M |
| 2026-04-10 | $109.00 | $109.61 | $100.79 | $105.37 | 7.7M |
| 2026-04-09 | $118.68 | $119.45 | $108.51 | $108.98 | 6.3M |
| 2026-04-08 | $122.47 | $123.32 | $116.10 | $116.50 | 3.9M |
| 2026-04-07 | $115.00 | $117.91 | $111.69 | $116.54 | 3.9M |
| 2026-04-06 | $117.25 | $119.10 | $114.56 | $116.50 | 3.4M |
| 2026-04-02 | $117.28 | $121.45 | $113.71 | $120.36 | 3.3M |
| 2026-04-01 | $120.53 | $121.99 | $116.99 | $118.67 | 3.6M |
| 2026-03-31 | $116.89 | $119.93 | $114.52 | $118.05 | 3.7M |
| 2026-03-30 | $115.96 | $119.57 | $113.11 | $115.81 | 5.5M |
| 2026-03-27 | $120.00 | $120.64 | $112.66 | $114.48 | 6.1M |
| 2026-03-26 | $122.39 | $127.45 | $121.08 | $124.30 | 3.4M |
| 2026-03-25 | $124.91 | $127.47 | $122.12 | $123.29 | 3.6M |
| 2026-03-24 | $128.30 | $128.34 | $121.71 | $122.57 | 4.0M |
| 2026-03-23 | $125.97 | $130.58 | $124.00 | $129.23 | 3.5M |
| 2026-03-20 | $128.16 | $128.45 | $124.47 | $125.08 | 10.5M |
| 2026-03-19 | $130.85 | $133.40 | $126.73 | $129.94 | 4.0M |
| 2026-03-18 | $127.39 | $133.60 | $127.39 | $131.26 | 3.5M |
| 2026-03-17 | $126.44 | $132.15 | $126.01 | $128.87 | 2.9M |
| 2026-03-16 | $125.81 | $129.26 | $125.39 | $126.57 | 3.7M |
| 2026-03-13 | $127.24 | $129.78 | $123.24 | $124.52 | 4.0M |
| 2026-03-12 | $126.45 | $131.33 | $126.45 | $127.16 | 3.6M |
| 2026-03-11 | $124.35 | $127.73 | $123.25 | $127.49 | 3.5M |
| 2026-03-10 | $128.89 | $129.40 | $121.95 | $123.08 | 4.0M |
| 2026-03-09 | $124.08 | $128.69 | $124.08 | $128.56 | 4.8M |
| 2026-03-06 | $120.27 | $126.17 | $120.27 | $125.75 | 4.0M |
| 2026-03-05 | $118.55 | $125.21 | $118.55 | $122.36 | 4.6M |
| 2026-03-04 | $111.22 | $120.40 | $111.00 | $118.33 | 5.2M |
| 2026-03-03 | $106.66 | $113.93 | $105.17 | $111.77 | 5.3M |
| 2026-03-02 | $109.17 | $112.23 | $108.75 | $111.11 | 7.2M |
| 2026-02-27 | $112.75 | $113.47 | $109.40 | $111.96 | 5.0M |
| 2026-02-26 | $112.89 | $117.85 | $112.19 | $116.46 | 7.1M |
| 2026-02-25 | $104.87 | $110.85 | $104.43 | $110.33 | 6.2M |
| 2026-02-24 | $101.44 | $105.78 | $98.01 | $104.43 | 7.6M |
| 2026-02-23 | $113.87 | $113.87 | $101.43 | $102.61 | 11.4M |
| 2026-02-20 | $119.02 | $123.06 | $114.78 | $115.66 | 4.5M |
| 2026-02-19 | $121.74 | $121.81 | $118.42 | $120.60 | 3.7M |
| 2026-02-18 | $116.99 | $122.29 | $115.60 | $121.78 | 7.1M |
| 2026-02-17 | $126.44 | $129.83 | $120.13 | $122.56 | 5.1M |
| 2026-02-13 | $126.86 | $129.47 | $122.52 | $125.20 | 6.4M |
| 2026-02-12 | $131.05 | $133.35 | $121.77 | $126.13 | 6.4M |
| 2026-02-11 | $131.16 | $131.38 | $122.31 | $127.33 | 8.5M |
| 2026-02-10 | $124.18 | $133.44 | $123.31 | $129.67 | 18.8M |
| 2026-02-09 | $115.05 | $115.85 | $111.48 | $114.01 | 10.3M |
| 2026-02-06 | $109.00 | $112.38 | $105.66 | $111.69 | 7.1M |
| 2026-02-05 | $112.95 | $114.65 | $105.80 | $106.73 | 6.6M |
| 2026-02-04 | $118.94 | $119.75 | $113.02 | $115.71 | 6.6M |
| 2026-02-03 | $128.72 | $128.72 | $117.30 | $119.66 | 7.7M |
| 2026-02-02 | $129.69 | $131.44 | $127.71 | $129.05 | 4.7M |
| 2026-01-30 | $127.99 | $130.42 | $127.20 | $129.32 | 5.3M |
| 2026-01-29 | $134.37 | $136.64 | $125.61 | $128.18 | 9.8M |
| 2026-01-28 | $139.66 | $143.39 | $139.02 | $140.56 | 6.4M |
| 2026-01-27 | $140.92 | $141.90 | $136.34 | $138.21 | 5.9M |
| 2026-01-26 | $130.15 | $137.08 | $130.13 | $136.64 | 5.4M |
| 2026-01-23 | $130.50 | $131.86 | $129.09 | $130.13 | 4.1M |
| 2026-01-22 | $128.10 | $133.50 | $127.46 | $131.25 | 9.6M |
| 2026-01-21 | $118.85 | $127.00 | $118.75 | $123.46 | 9.7M |
| 2026-01-20 | $117.34 | $119.89 | $115.82 | $117.00 | 4.9M |