TipRanks
Go Ultimate55% OFF

Datadog (3QD) Historical Prices

DE:3QD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026230.50230.50206.00206.00206.00-12.15%3520.62
Oct 29, 2026244.00245.00234.50234.50234.50-5.44%3200.57
Oct 28, 2026253.50254.00248.00248.00248.00-1.00%2310.41
Oct 27, 2026249.50250.50249.00250.50250.50+0.20%200.03
Oct 26, 2026240.50251.50240.50250.00250.00+3.52%890.15
Oct 23, 2026228.00241.50228.00241.50241.50+2.55%120.02
Oct 22, 2026238.50245.00235.50235.50235.50-3.48%820.13
Oct 21, 2026228.50244.00228.50244.00244.00+7.49%880.14
Oct 20, 2026233.00234.50227.00227.00227.00-3.81%620.10
Oct 19, 2026228.50236.00227.00236.00236.00+4.66%4060.65
Oct 16, 2026237.00238.00224.50225.50225.50-3.84%1520.24
Oct 15, 2026236.00236.50231.50234.50234.50-4.09%5210.82
Oct 14, 2026255.00255.00244.50244.50244.50-3.36%2570.40
Oct 13, 2026256.50260.50253.00253.00253.00-2.32%1300.20
Oct 12, 2026264.50266.50259.00259.00259.00+1.37%1380.21
Oct 09, 2026245.00256.00243.00255.50255.50+3.23%3930.59
Oct 08, 2026241.00248.00240.00247.50247.50+1.02%5330.80
Oct 07, 2026248.00248.50245.00245.00245.00-1.01%90.01
Oct 06, 2026246.00248.50246.00247.50247.50+0.00%310.05
Oct 05, 2026247.00251.00245.00247.50247.50-0.60%1510.22
Oct 02, 2026247.50249.00247.50249.00249.00+2.26%870.13
Oct 01, 2026242.00246.50241.50243.50243.50+1.04%4780.70
Sep 30, 2026236.50242.00236.00241.00241.00+2.34%8621.28
Sep 29, 2026237.00237.00229.50235.50235.50-1.05%4330.64
Sep 28, 2026233.50238.00226.50238.00238.00+0.00%6060.90
Sep 25, 2026226.00244.50226.00238.00238.00+6.01%1,9873.08
Sep 24, 2026220.00224.50216.50224.50224.50+0.00%1940.29
Sep 23, 2026216.50224.50216.50224.50224.50+4.42%3650.55
Sep 22, 2026213.50216.50213.50215.00215.00+3.12%2900.43
Sep 21, 2026202.00208.50199.80208.50208.50+3.99%4440.66
Sep 18, 2026206.50208.50200.50200.50200.50-3.37%110.02
Sep 17, 2026202.50207.50199.20207.50207.50+1.47%860.12
Sep 16, 2026199.80205.00198.20204.50204.50+2.87%3510.50
Sep 15, 2026198.60198.80195.60198.80198.80-0.30%2670.37
Sep 14, 2026192.60200.00192.60199.40199.40+4.62%2750.38
Sep 11, 2026192.80194.20188.80190.60190.60-1.85%920.13
Sep 10, 2026193.20194.20190.20194.20194.20+1.04%1740.23
Sep 09, 2026180.20192.20180.20192.20192.20+7.25%4690.62
Sep 08, 2026182.60183.40174.20179.20179.20-0.99%2,3773.23
Sep 07, 2026183.20183.60180.00181.00181.00-1.09%400.05
Sep 04, 2026185.00185.60183.00183.00183.00-0.87%1390.18
Sep 03, 2026190.00190.60182.00184.60184.60+1.10%1,2961.73
Sep 02, 2026190.60190.80182.60182.60182.60-7.12%4170.55
Sep 01, 2026204.00204.00196.60196.60196.60-2.43%3590.43
Aug 31, 2026205.00205.00200.50201.50201.50-3.82%1180.14
Aug 28, 2026208.50211.50206.50209.50209.50-0.48%6030.69
Aug 27, 2026197.40215.50197.40210.50210.50+6.74%2410.27
Aug 26, 2026188.40199.20188.00197.20197.20+1.75%1,3971.57
Aug 25, 2026195.80196.40192.40193.80193.80-1.22%3790.42
Aug 24, 2026202.00202.00194.40196.20196.20-2.39%2660.29