DDOG: Datadog Inc.
$ 156.00 |
|
-1.27 -0.81% |
|
| Open: | 156.76 |
| High: | 157.11 |
| Low: | 154.01 |
| Volume: | 3,689,717 |
$ 157.27
-0.35 -0.22%
| Open: | 159.02 |
| High: | 160.12 |
| Low: | 156.64 |
| Volume: | 1,854,012 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 156.76 | 157.11 | 154.01 | 156.00 | 3,689,717 | -1.27 | -0.81 |
| 2025-10-28 | 159.02 | 160.12 | 156.64 | 157.27 | 1,854,012 | -0.35 | -0.22 |
| 2025-10-27 | 158.28 | 159.31 | 156.53 | 157.62 | 2,285,500 | +1.15 | +0.73 |
| 2025-10-24 | 158.99 | 160.20 | 156.39 | 156.47 | 2,436,773 | -0.12 | -0.08 |
| 2025-10-23 | 154.24 | 156.83 | 153.13 | 156.59 | 2,165,566 | +2.38 | +1.54 |
| 2025-10-22 | 157.55 | 157.55 | 152.57 | 154.21 | 2,462,283 | -2.04 | -1.31 |
| 2025-10-21 | 156.30 | 159.05 | 155.57 | 156.25 | 2,104,663 | -0.05 | -0.03 |
| 2025-10-20 | 155.15 | 158.08 | 154.19 | 156.30 | 2,375,896 | +3.43 | +2.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 160.20 On 2025-10-24 |
153.13 On 2025-10-23 |
1.79 | 1.16 | 160.20 On 2025-10-24 |
154.01 On 2025-10-29 |
-3.86 | 156.79 |
| 10D | 164.54 On 2025-10-16 |
149.02 On 2025-10-16 |
-4.02 | -2.51 | 164.54 On 2025-10-16 |
151.70 On 2025-10-17 |
-7.80 | 155.47 |
| 20D | 166.89 On 2025-10-10 |
149.02 On 2025-10-16 |
3.30 | 2.16 | 166.89 On 2025-10-10 |
149.02 On 2025-10-16 |
-10.71 | 157.10 |
| WTD | 160.12 On 2025-10-28 |
154.01 On 2025-10-29 |
-0.47 | -0.30 | 160.12 On 2025-10-28 |
154.01 On 2025-10-29 |
-3.82 | 156.96 |
| MTD | 166.89 On 2025-10-10 |
143.83 On 2025-10-01 |
13.60 | 9.55 | 166.89 On 2025-10-10 |
149.02 On 2025-10-16 |
-10.71 | 156.89 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DDOG
Datadog Inc. |
156.00 | -1.27 | -0.81 | 3,689,717 |