DDOG: Datadog Inc.
$ 149.84 |
|
+3.28 +2.24% |
Open: | 147.47 |
High: | 150.40 |
Low: | 146.56 |
Volume: | 4,923,205 |
$ 146.56
+2.56 +1.78%
Open: | 145.00 |
High: | 147.86 |
Low: | 144.72 |
Volume: | 2,930,550 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 147.47 | 150.40 | 146.56 | 149.84 | 4,923,205 | +3.28 | +2.24 |
2025-07-24 | 145.00 | 147.86 | 144.72 | 146.56 | 2,930,550 | +2.56 | +1.78 |
2025-07-23 | 145.18 | 145.23 | 141.75 | 144.00 | 3,432,299 | -0.89 | -0.61 |
2025-07-22 | 144.74 | 145.90 | 142.77 | 144.89 | 3,693,312 | -0.38 | -0.26 |
2025-07-21 | 145.42 | 146.12 | 143.64 | 145.27 | 3,675,242 | +0.25 | +0.17 |
2025-07-18 | 143.29 | 145.67 | 142.67 | 145.02 | 3,607,233 | +1.87 | +1.31 |
2025-07-17 | 139.85 | 144.32 | 139.82 | 143.15 | 5,305,950 | +3.79 | +2.72 |
2025-07-16 | 139.50 | 140.24 | 137.86 | 139.36 | 4,038,627 | -1.20 | -0.85 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 150.40 On 2025-07-25 |
141.75 On 2025-07-23 |
4.82 | 3.32 | 146.12 On 2025-07-21 |
141.75 On 2025-07-23 |
-2.99 | 146.11 |
10D | 150.40 On 2025-07-25 |
135.84 On 2025-07-14 |
12.47 | 9.08 | 146.12 On 2025-07-21 |
141.75 On 2025-07-23 |
-2.99 | 143.75 |
20D | 157.38 On 2025-07-07 |
130.28 On 2025-07-01 |
18.72 | 14.28 | 157.38 On 2025-07-07 |
135.84 On 2025-07-14 |
-13.68 | 142.12 |
WTD | 150.40 On 2025-07-25 |
141.75 On 2025-07-23 |
4.82 | 3.32 | 146.12 On 2025-07-21 |
141.75 On 2025-07-23 |
-2.99 | 146.11 |
MTD | 157.38 On 2025-07-07 |
130.28 On 2025-07-01 |
15.51 | 11.55 | 157.38 On 2025-07-07 |
135.84 On 2025-07-14 |
-13.68 | 143.11 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DDOG
Datadog Inc. |
149.84 | +3.28 | +2.24 | 4,923,205 |