DDOG(DDOG)
DDOG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $141.53 | $143.00 | $139.01 | $142.55 | 873,390 |
| 5/1/2026 | $138.50 | $142.75 | $135.38 | $140.53 | 6.25M |
| 4/30/2026 | $133.05 | $137.00 | $128.00 | $132.19 | 7.16M |
| 4/29/2026 | $130.35 | $134.63 | $128.68 | $133.98 | 3.49M |
| 4/28/2026 | $133.40 | $136.00 | $131.06 | $131.55 | 3.30M |
| 4/27/2026 | $129.40 | $133.58 | $128.00 | $132.66 | 3.69M |
| 4/24/2026 | $128.13 | $129.61 | $124.32 | $129.48 | 3.20M |
| 4/23/2026 | $127.83 | $130.00 | $124.45 | $127.86 | 6.16M |
| 4/22/2026 | $129.59 | $133.32 | $129.36 | $132.14 | 4.65M |
| 4/21/2026 | $131.34 | $135.96 | $128.67 | $129.29 | 4.72M |
| 4/20/2026 | $125.01 | $129.82 | $123.50 | $129.74 | 3.92M |
| 4/17/2026 | $126.65 | $128.43 | $123.81 | $126.61 | 4.05M |
| 4/16/2026 | $128.39 | $128.75 | $122.60 | $123.47 | 6.31M |
| 4/15/2026 | $113.99 | $121.18 | $112.45 | $121.06 | 5.48M |
| 4/14/2026 | $110.25 | $113.16 | $108.79 | $110.57 | 4.16M |
| 4/13/2026 | $105.33 | $110.27 | $103.30 | $110.08 | 4.50M |
| 4/10/2026 | $109.00 | $109.61 | $100.80 | $105.37 | 7.72M |
| 4/9/2026 | $118.68 | $119.45 | $108.51 | $108.98 | 6.32M |
| 4/8/2026 | $122.47 | $123.32 | $116.10 | $116.50 | 3.86M |
| 4/7/2026 | $115.00 | $117.91 | $111.70 | $116.54 | 3.88M |
| 4/6/2026 | $117.25 | $119.10 | $114.56 | $116.50 | 3.41M |
| 4/2/2026 | $117.28 | $121.45 | $113.71 | $120.36 | 3.32M |
| 4/1/2026 | $120.53 | $121.99 | $116.99 | $118.67 | 3.60M |
| 3/31/2026 | $116.90 | $119.94 | $114.52 | $118.05 | 3.75M |
| 3/30/2026 | $115.96 | $119.57 | $113.11 | $115.81 | 5.55M |
| 3/27/2026 | $120.00 | $120.64 | $112.66 | $114.48 | 6.13M |
| 3/26/2026 | $122.39 | $127.45 | $121.08 | $124.30 | 3.44M |
| 3/25/2026 | $124.91 | $127.47 | $122.12 | $123.29 | 3.57M |
| 3/24/2026 | $128.30 | $128.34 | $121.72 | $122.57 | 4.01M |
| 3/23/2026 | $125.98 | $130.58 | $124.00 | $129.23 | 3.55M |
| 3/20/2026 | $128.16 | $128.45 | $124.47 | $125.08 | 10.46M |
| 3/19/2026 | $130.85 | $133.40 | $126.73 | $129.94 | 4.03M |
| 3/18/2026 | $127.39 | $133.60 | $127.39 | $131.26 | 3.45M |
| 3/17/2026 | $126.44 | $132.15 | $126.01 | $128.87 | 2.93M |
| 3/16/2026 | $125.81 | $129.26 | $125.39 | $126.57 | 3.68M |
| 3/13/2026 | $127.24 | $129.78 | $123.24 | $124.52 | 3.99M |
| 3/12/2026 | $126.45 | $131.33 | $126.45 | $127.16 | 3.63M |
| 3/11/2026 | $124.35 | $127.73 | $123.25 | $127.49 | 3.49M |
| 3/10/2026 | $128.89 | $129.40 | $121.95 | $123.08 | 4.01M |
| 3/9/2026 | $124.08 | $128.69 | $124.08 | $128.56 | 4.76M |
| 3/6/2026 | $120.27 | $126.17 | $120.27 | $125.75 | 4.05M |
| 3/5/2026 | $118.55 | $125.21 | $118.55 | $122.36 | 4.62M |
| 3/4/2026 | $111.22 | $120.40 | $111.00 | $118.33 | 5.19M |
| 3/3/2026 | $106.66 | $113.93 | $105.17 | $111.77 | 5.27M |
| 3/2/2026 | $109.17 | $112.23 | $108.75 | $111.11 | 7.21M |
| 2/27/2026 | $112.76 | $113.47 | $109.40 | $111.96 | 4.95M |
| 2/26/2026 | $112.89 | $117.85 | $112.19 | $116.46 | 7.11M |
| 2/25/2026 | $104.87 | $110.85 | $104.43 | $110.33 | 6.22M |
| 2/24/2026 | $101.44 | $105.78 | $98.01 | $104.43 | 7.57M |
| 2/23/2026 | $113.87 | $113.87 | $101.44 | $102.62 | 11.43M |
| 2/20/2026 | $119.02 | $123.06 | $114.78 | $115.66 | 4.55M |
| 2/19/2026 | $121.74 | $121.81 | $118.42 | $120.60 | 3.70M |
| 2/18/2026 | $116.99 | $122.29 | $115.60 | $121.78 | 7.06M |
| 2/17/2026 | $126.44 | $129.83 | $120.13 | $122.56 | 5.11M |
| 2/13/2026 | $126.87 | $129.47 | $122.52 | $125.20 | 6.40M |
| 2/12/2026 | $131.05 | $133.35 | $121.77 | $126.13 | 6.42M |
| 2/11/2026 | $131.16 | $131.38 | $122.31 | $127.33 | 8.46M |
| 2/10/2026 | $124.18 | $133.44 | $123.31 | $129.67 | 18.83M |
| 2/9/2026 | $115.05 | $115.85 | $111.48 | $114.01 | 10.28M |
| 2/6/2026 | $109.00 | $112.38 | $105.66 | $111.69 | 7.13M |
| 2/5/2026 | $112.95 | $114.65 | $105.80 | $106.73 | 6.56M |
| 2/4/2026 | $118.94 | $119.76 | $113.02 | $115.71 | 6.62M |
| 2/3/2026 | $128.72 | $128.72 | $117.30 | $119.66 | 7.74M |