Datadog Inc. Class A Common Stockのデータ

Datadog Inc. Class A Common Stockの基本情報

名前 Datadog Inc. Class A Common Stock
ティッカー DDOG
United States
上場年 2019.0
セクター Technology

Datadog Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 114.0 105.62 111.43 107.56 4086200.0 107.56
2021-02-12 113.59 108.01 111.75 112.86 5238800.0 112.86
2021-02-11 117.92 114.73 116.59 117.6 3777500.0 117.6
2021-02-10 119.03 111.76 118.51 115.55 2103700.0 115.55
2021-02-09 119.43 116.26 116.48 117.85 2916600.0 117.85
2021-02-08 116.94 113.7 115.89 116.42 2818400.0 116.42
2021-02-05 115.64 110.94 111.38 114.9 3164700.0 114.9
2021-02-04 113.57 107.53 111.99 111.92 2543700.0 111.92
2021-02-03 111.65 106.53 107.5 110.52 3462200.0 110.52
2021-02-02 107.38 102.69 103.81 106.01 3375100.0 106.01
2021-02-01 105.04 100.65 103.47 101.79 3691900.0 101.79
2021-01-29 103.09 97.0 99.51 102.75 3813200.0 102.75
2021-01-28 101.91 96.5 98.04 100.0 3307800.0 100.0
2021-01-27 104.1 98.0 102.18 98.0 4430500.0 98.0
2021-01-26 109.68 102.43 109.37 103.52 2567200.0 103.52
2021-01-25 112.29 104.05 106.37 108.97 7332500.0 108.97
2021-01-22 109.62 102.3 102.8 105.0 3371400.0 105.0
2021-01-21 105.37 101.76 105.1 103.34 1896700.0 103.34
2021-01-20 105.55 100.6 101.35 104.28 3553300.0 104.28
2021-01-19 101.09 97.22 100.98 99.09 2070500.0 99.09
2021-01-15 104.8 99.47 102.3 99.84 1459700.0 99.84
2021-01-14 106.21 101.16 105.41 101.84 2129100.0 101.84
2021-01-13 105.82 102.06 105.0 104.85 1746500.0 104.85
2021-01-12 107.49 104.0 104.28 105.58 2467200.0 105.58
2021-01-11 107.74 99.78 101.75 104.25 4316000.0 104.25
2021-01-08 100.25 97.5 97.55 99.94 2565000.0 99.94
2021-01-07 96.65 92.1 92.1 96.64 3316400.0 96.64
2021-01-06 93.97 90.25 91.25 91.33 3538700.0 91.33
2021-01-05 93.36 89.83 92.0 93.03 3072500.0 93.03
2021-01-04 98.83 90.8 98.69 91.23 6408000.0 91.23
2020-12-31 99.33 96.6 98.6 98.44 1742700.0 98.44
2020-12-30 101.43 98.5 99.97 99.31 1732700.0 99.31
2020-12-29 100.95 97.45 100.78 98.92 2267700.0 98.92
2020-12-28 107.98 99.7 107.27 100.22 2673200.0 100.22
2020-12-24 109.85 106.11 107.04 106.28 785400.0 106.28
2020-12-23 111.49 107.4 110.71 107.44 1587200.0 107.44
2020-12-22 111.08 106.85 107.96 111.07 2940300.0 111.07
2020-12-21 107.17 103.34 105.97 106.46 2702100.0 106.46
2020-12-18 109.61 107.03 109.24 107.72 7520000.0 107.72
2020-12-17 109.85 105.13 105.53 108.7 4687700.0 108.7
2020-12-16 105.0 101.3 101.53 104.55 3897500.0 104.55
2020-12-15 105.63 99.9 103.08 101.23 4433800.0 101.23
2020-12-14 103.43 99.62 100.0 102.27 4326500.0 102.27
2020-12-11 100.96 96.36 99.57 98.98 3823600.0 98.98
2020-12-10 103.77 93.92 94.51 101.53 4715800.0 101.53
2020-12-09 100.75 94.75 100.0 95.65 2126200.0 95.65
2020-12-08 100.18 96.23 99.39 99.85 2346200.0 99.85
2020-12-07 102.64 98.23 101.9 99.16 2605900.0 99.16
2020-12-04 102.4 97.67 97.75 101.57 3780500.0 101.57
2020-12-03 98.84 94.19 95.09 97.36 2732300.0 97.36
2020-12-02 93.9 90.13 93.77 93.5 3099700.0 93.5
2020-12-01 98.8 94.02 98.6 95.67 3324000.0 95.67
2020-11-30 99.57 94.1 97.01 98.92 4749900.0 98.92
2020-11-27 96.8 94.18 95.0 96.42 1907700.0 96.42
2020-11-25 93.92 88.95 89.39 93.51 3036900.0 93.51
2020-11-24 90.84 87.3 90.32 89.18 3067400.0 89.18
2020-11-23 91.64 88.3 89.78 91.04 2162800.0 91.04
2020-11-20 91.24 89.03 89.68 89.09 2337800.0 89.09
2020-11-19 91.95 87.13 87.15 88.89 3996400.0 88.89
2020-11-18 89.95 85.74 88.0 87.3 2574600.0 87.3
2020-11-17 88.91 85.53 87.35 88.09 3885800.0 88.09
2020-11-16 87.42 82.38 83.41 86.36 3006100.0 86.36
2020-11-13 89.16 83.89 87.89 85.82 5762300.0 85.82
2020-11-12 90.3 87.08 88.08 90.01 6622600.0 90.01
2020-11-11 87.13 79.76 85.15 86.83 25348600.0 86.83
2020-11-10 96.25 88.59 94.71 92.6 6383800.0 92.6
2020-11-09 101.0 93.05 98.76 94.89 3434000.0 94.89
2020-11-06 102.58 98.88 102.0 100.35 2529600.0 100.35
2020-11-05 103.95 99.65 102.26 101.95 2745800.0 101.95
2020-11-04 99.99 95.26 95.76 97.62 3660500.0 97.62
2020-11-03 90.77 86.5 88.53 90.14 2521600.0 90.14
2020-11-02 91.79 86.66 91.78 88.33 4567200.0 88.33
2020-10-30 95.45 90.54 94.86 90.75 3733800.0 90.75
2020-10-29 98.19 95.13 97.99 96.41 2424700.0 96.41
2020-10-28 99.7 96.6 99.25 97.03 2230900.0 97.03
2020-10-27 103.92 100.53 101.25 101.33 1588900.0 101.33
2020-10-26 104.53 96.11 100.65 99.76 3296100.0 99.76
2020-10-23 102.89 97.35 99.61 102.08 2949500.0 102.08
2020-10-22 103.79 98.57 102.87 98.94 2970300.0 98.94
2020-10-21 110.2 100.04 110.0 102.17 6148600.0 102.17
2020-10-20 112.47 107.74 112.31 108.59 2585800.0 108.59
2020-10-19 113.75 110.4 112.25 111.66 2858500.0 111.66
2020-10-16 116.37 111.74 114.84 112.36 2164400.0 112.36
2020-10-15 114.09 104.55 107.2 113.29 3781500.0 113.29
2020-10-14 117.8 112.3 117.55 113.55 2923800.0 113.55
2020-10-13 118.13 112.05 112.65 116.87 4756600.0 116.87
2020-10-12 113.64 108.83 112.25 112.2 4617500.0 112.2
2020-10-09 114.55 103.52 104.65 111.79 10875200.0 111.79
2020-10-08 105.95 101.81 105.26 102.66 2882600.0 102.66
2020-10-07 109.22 104.4 105.43 104.43 4579800.0 104.43
2020-10-06 109.6 102.14 106.89 103.92 4510000.0 103.92
2020-10-05 108.1 103.71 104.75 106.89 4459200.0 106.89
2020-10-02 108.2 100.92 101.31 103.49 8513800.0 103.49
2020-10-01 105.5 98.63 101.43 103.51 11446200.0 103.51
2020-09-30 107.99 89.43 90.92 102.16 28791000.0 102.16
2020-09-29 93.54 90.39 92.06 90.92 2264400.0 90.92
2020-09-28 95.32 91.2 91.86 92.25 3286200.0 92.25
2020-09-25 90.89 87.62 89.0 90.65 1624400.0 90.65
2020-09-24 90.73 87.28 88.79 88.37 1999300.0 88.37
2020-09-23 94.9 90.66 91.98 91.1 4138200.0 91.1
2020-09-22 93.5 85.81 88.33 93.41 6512600.0 93.41
2020-09-21 88.7 80.27 84.39 88.14 5630500.0 88.14
2020-09-18 88.74 84.51 88.44 85.69 14273100.0 85.69
2020-09-17 88.29 85.49 85.56 87.25 3831700.0 87.25
2020-09-16 92.75 88.18 88.2 89.38 5166100.0 89.38
2020-09-15 89.43 85.03 85.06 88.54 5935500.0 88.54
2020-09-14 84.85 80.34 81.44 84.39 4202100.0 84.39
2020-09-11 83.3 78.61 81.5 80.36 4335400.0 80.36
2020-09-10 84.55 80.29 82.2 80.67 2952100.0 80.67
2020-09-09 83.37 79.51 81.53 81.98 3190800.0 81.98
2020-09-08 81.46 75.75 77.0 79.98 3848700.0 79.98
2020-09-04 80.46 75.55 78.5 79.57 4660000.0 79.57
2020-09-03 81.78 76.28 81.5 80.1 7202800.0 80.1
2020-09-02 88.0 81.78 87.91 84.19 3767500.0 84.19
2020-09-01 87.49 82.5 83.99 85.77 4395600.0 85.77
2020-08-31 83.72 81.56 83.49 83.55 4829100.0 83.55
2020-08-28 86.25 81.53 82.74 82.98 4285300.0 82.98
2020-08-27 86.47 82.03 86.28 83.54 3295800.0 83.54
2020-08-26 89.47 85.1 85.77 86.28 4652800.0 86.28
2020-08-25 84.75 82.17 83.67 83.77 2164300.0 83.77
2020-08-24 87.26 82.06 87.01 84.34 2702000.0 84.34
2020-08-21 86.7 84.66 85.52 86.12 2487200.0 86.12
2020-08-20 86.6 82.0 82.26 85.78 3341500.0 85.78
2020-08-19 83.56 81.43 83.05 82.47 2405900.0 82.47
2020-08-18 83.89 81.6 83.09 83.46 3403900.0 83.46
2020-08-17 83.75 81.16 81.61 83.45 3216200.0 83.45
2020-08-14 84.27 79.82 83.0 81.24 2984700.0 81.24
2020-08-13 84.57 76.92 77.84 82.42 10101700.0 82.42
2020-08-12 78.65 75.91 76.0 76.61 3854300.0 76.61
2020-08-11 78.76 75.0 75.31 75.68 6876400.0 75.68
2020-08-10 78.96 72.6 77.61 76.36 7820100.0 76.36
2020-08-07 83.75 74.11 82.6 75.28 18906500.0 75.28
2020-08-06 93.37 87.32 92.72 90.01 8160600.0 90.01
2020-08-05 95.36 91.7 94.31 94.32 2899900.0 94.32
2020-08-04 96.15 92.13 95.76 94.22 2848100.0 94.22
2020-08-03 96.67 93.67 95.82 95.67 4630000.0 95.67
2020-07-31 95.0 91.2 94.79 93.86 2430600.0 93.86
2020-07-30 94.07 89.79 89.79 92.76 2349400.0 92.76
2020-07-29 90.87 87.28 89.22 90.13 1968200.0 90.13
2020-07-28 89.72 87.06 87.72 88.28 1311200.0 88.28
2020-07-27 88.58 85.68 86.2 87.83 1782500.0 87.83
2020-07-24 86.75 81.54 83.4 84.84 2244200.0 84.84
2020-07-23 91.3 83.57 88.85 85.22 3378900.0 85.22
2020-07-22 92.36 88.53 90.88 89.5 1578500.0 89.5
2020-07-21 93.0 89.34 92.77 90.72 4407100.0 90.72
2020-07-20 93.14 88.1 88.31 92.14 3425600.0 92.14
2020-07-17 87.86 85.31 85.6 87.3 3225000.0 87.3
2020-07-16 87.9 83.38 87.65 85.32 3390400.0 85.32
2020-07-15 90.93 85.49 88.97 88.48 3155600.0 88.48
2020-07-14 90.83 83.0 87.6 88.89 3781100.0 88.89
2020-07-13 98.64 85.67 97.77 86.66 5577900.0 86.66
2020-07-10 98.14 95.12 96.82 96.41 4141000.0 96.41
2020-07-09 98.99 93.17 97.99 96.1 4841200.0 96.1
2020-07-08 96.84 91.0 91.85 96.13 3914900.0 96.13
2020-07-07 92.17 88.55 90.01 90.09 2898100.0 90.09
2020-07-06 92.6 88.02 91.35 88.96 5769400.0 88.96
2020-07-02 91.07 88.34 90.5 89.59 4516700.0 89.59
2020-07-01 89.75 86.01 87.19 89.38 2447300.0 89.38
2020-06-30 87.17 83.77 84.29 86.95 2752200.0 86.95
2020-06-29 85.24 80.09 85.02 83.72 4920900.0 83.72
2020-06-26 91.08 83.8 90.56 84.5 14063100.0 84.5
2020-06-25 91.55 86.69 88.14 89.6 3215100.0 89.6
2020-06-24 92.89 86.45 90.06 88.5 4140700.0 88.5
2020-06-23 93.0 87.89 90.0 89.69 6748400.0 89.69
2020-06-22 89.6 87.08 87.67 89.01 4979800.0 89.01
2020-06-19 89.57 85.2 88.25 86.79 8109100.0 86.79
2020-06-18 87.11 82.12 83.88 86.65 6667700.0 86.65
2020-06-17 84.99 82.25 83.37 83.04 4965900.0 83.04
2020-06-16 84.45 80.55 82.04 81.99 4655000.0 81.99
2020-06-15 83.2 77.63 78.15 81.52 4509000.0 81.52
2020-06-12 80.62 76.27 77.9 78.05 3670500.0 78.05
2020-06-11 79.4 75.18 76.12 76.05 3803600.0 76.05
2020-06-10 79.18 75.32 75.72 78.26 3476800.0 78.26
2020-06-09 78.49 73.58 76.39 73.74 4048400.0 73.74
2020-06-08 77.69 70.08 71.38 76.54 5918700.0 76.54
2020-06-05 72.08 68.21 69.95 70.66 3433700.0 70.66
2020-06-04 73.7 69.44 73.13 71.76 5502500.0 71.76
2020-06-03 73.48 69.31 70.78 72.89 3133200.0 72.89
2020-06-02 72.09 67.18 69.49 70.81 4859500.0 70.81
2020-06-01 72.16 69.25 70.61 69.49 5487700.0 69.49
2020-05-29 71.47 67.5 68.76 71.27 12946300.0 71.27
2020-05-28 70.2 64.6 64.9 67.13 4243400.0 67.13
2020-05-27 70.13 62.5 69.85 66.82 6837200.0 66.82
2020-05-26 75.0 67.51 74.59 71.0 5207800.0 71.0
2020-05-22 74.0 70.0 70.05 73.04 4724400.0 73.04
2020-05-21 70.98 68.45 70.0 69.89 2329400.0 69.89
2020-05-20 71.79 69.26 71.01 70.7 3189700.0 70.7
2020-05-19 71.42 67.46 67.75 70.06 4009400.0 70.06
2020-05-18 69.77 66.86 69.0 67.41 4062800.0 67.41
2020-05-15 69.22 64.94 65.0 67.16 6688500.0 67.16
2020-05-14 67.25 62.12 66.38 65.19 13375000.0 65.19
2020-05-13 72.15 64.61 66.64 69.99 13535300.0 69.99
2020-05-12 70.12 61.05 61.87 68.86 24947300.0 68.86
2020-05-11 57.18 52.6 52.99 55.69 10262800.0 55.69
2020-05-08 52.24 49.58 51.33 51.73 5233400.0 51.73
2020-05-07 50.09 47.26 47.5 49.61 4849400.0 49.61
2020-05-06 47.28 46.01 47.0 46.56 2195600.0 46.56
2020-05-05 47.34 46.01 46.33 46.6 3277100.0 46.6
2020-05-04 46.13 43.81 44.9 45.83 2499300.0 45.83
2020-05-01 45.47 43.13 44.0 44.98 2092000.0 44.98
2020-04-30 45.28 44.44 44.93 45.12 1734700.0 45.12
2020-04-29 45.14 43.74 43.85 44.65 1961200.0 44.65
2020-04-28 44.23 41.8 43.56 43.6 2260300.0 43.6
2020-04-27 43.43 42.0 42.25 43.23 1619500.0 43.23
2020-04-24 42.1 40.23 40.89 41.81 2782000.0 41.81
2020-04-23 41.0 38.68 40.01 40.15 1540500.0 40.15
2020-04-22 41.43 40.26 40.56 40.29 1886400.0 40.29
2020-04-21 41.68 38.14 41.03 40.0 3063300.0 40.0
2020-04-20 42.58 39.97 39.97 40.99 2934300.0 40.99
2020-04-17 40.67 38.55 40.0 40.4 3180000.0 40.4
2020-04-16 39.92 38.72 39.1 39.64 2895800.0 39.64
2020-04-15 39.36 38.02 38.58 38.74 2956200.0 38.74
2020-04-14 39.12 38.25 38.57 38.91 2725600.0 38.91
2020-04-13 38.35 37.42 37.69 37.87 3050700.0 37.87
2020-04-09 37.49 36.35 37.0 36.95 2737200.0 36.95
2020-04-08 37.89 35.4 36.1 37.15 4113200.0 37.15
2020-04-07 37.24 35.01 37.0 35.9 2920700.0 35.9
2020-04-06 36.45 35.1 35.44 36.28 2187300.0 36.28
2020-04-03 35.34 33.04 34.5 34.69 2626900.0 34.69
2020-04-02 35.87 33.62 34.9 34.6 1866000.0 34.6
2020-04-01 37.0 34.31 34.83 34.88 2855200.0 34.88
2020-03-31 36.54 34.36 34.5 35.98 3221700.0 35.98
2020-03-30 35.65 33.75 35.45 34.75 2321400.0 34.75
2020-03-27 35.24 33.14 34.29 34.55 2892500.0 34.55
2020-03-26 35.93 33.41 34.07 34.3 4155000.0 34.3
2020-03-25 36.89 33.6 34.11 33.69 3049100.0 33.69
2020-03-24 35.39 33.75 34.05 34.49 3495400.0 34.49
2020-03-23 34.1 30.63 34.1 32.9 4407900.0 32.9
2020-03-20 35.12 33.01 33.54 33.38 5349700.0 33.38
2020-03-19 33.77 31.3 32.0 33.1 4076200.0 33.1
2020-03-18 33.88 30.46 30.85 32.08 3133800.0 32.08
2020-03-17 34.44 29.31 29.53 34.12 4476800.0 34.12
2020-03-16 33.18 28.88 32.0 28.96 4915500.0 28.96
2020-03-13 36.6 32.0 36.0 35.26 5704700.0 35.26
2020-03-12 34.93 31.0 32.46 33.1 6687300.0 33.1
2020-03-11 37.71 34.79 37.31 35.56 6011700.0 35.56
2020-03-10 39.85 36.45 39.75 38.0 13106300.0 38.0
2020-03-09 40.0 37.37 38.78 38.82 9150100.0 38.82
2020-03-06 46.44 43.08 46.01 43.62 3987400.0 43.62
2020-03-05 48.12 43.31 43.31 47.3 5074300.0 47.3
2020-03-04 44.9 43.13 44.33 44.53 2239900.0 44.53
2020-03-03 44.86 42.36 44.8 43.4 4483700.0 43.4
2020-03-02 45.78 43.61 45.0 44.79 5880800.0 44.79
2020-02-28 45.84 43.5 43.8 45.15 4483200.0 45.15
2020-02-27 46.58 41.72 42.12 45.89 7190100.0 45.89
2020-02-26 45.39 43.5 44.06 43.91 2817400.0 43.91
2020-02-25 45.6 43.0 45.4 44.31 4406100.0 44.31
2020-02-24 45.35 42.33 43.0 44.96 3187400.0 44.96
2020-02-21 45.79 43.72 45.64 45.68 2695900.0 45.68
2020-02-20 47.03 44.08 45.68 45.99 5201800.0 45.99
2020-02-19 47.86 46.41 47.2 47.3 2877400.0 47.3
2020-02-18 48.58 46.6 47.29 47.08 3049600.0 47.08