NasdaqGS - Delayed Quote USD
Datadog, Inc. (DDOG)
117.67
+0.53
+(0.45%)
At close: May 16 at 4:00:02 PM EDT
115.24
-2.43
(-2.07%)
After hours: May 16 at 7:59:50 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 117.92 | 118.51 | 116.52 | 117.67 | 117.67 | 3,138,600 |
| May 15, 2025 | 117.81 | 118.50 | 115.94 | 117.14 | 117.14 | 4,196,800 |
| May 14, 2025 | 118.04 | 119.36 | 117.08 | 119.09 | 119.09 | 6,332,100 |
| May 13, 2025 | 113.49 | 118.08 | 113.39 | 117.31 | 117.31 | 6,364,400 |
| May 12, 2025 | 112.13 | 113.52 | 111.03 | 113.42 | 113.42 | 4,174,700 |
| May 9, 2025 | 110.12 | 110.45 | 106.84 | 107.88 | 107.88 | 3,603,900 |
| May 8, 2025 | 107.38 | 110.18 | 106.38 | 109.22 | 109.22 | 5,469,600 |
| May 7, 2025 | 105.71 | 108.00 | 104.28 | 106.02 | 106.02 | 5,925,100 |
| May 6, 2025 | 104.67 | 108.45 | 101.06 | 106.06 | 106.06 | 13,053,000 |
| May 5, 2025 | 104.52 | 106.84 | 104.05 | 105.70 | 105.70 | 7,473,500 |
| May 2, 2025 | 107.12 | 108.13 | 104.80 | 105.00 | 105.00 | 5,147,500 |
| May 1, 2025 | 106.66 | 106.80 | 103.50 | 106.32 | 106.32 | 7,760,600 |
| Apr 30, 2025 | 100.07 | 102.29 | 99.27 | 102.16 | 102.16 | 3,566,700 |
| Apr 29, 2025 | 101.94 | 102.86 | 101.05 | 102.31 | 102.31 | 2,616,300 |
| Apr 28, 2025 | 101.40 | 102.04 | 100.30 | 101.74 | 101.74 | 2,730,600 |
| Apr 25, 2025 | 99.11 | 101.67 | 99.11 | 101.52 | 101.52 | 3,025,500 |
| Apr 24, 2025 | 94.90 | 99.73 | 94.90 | 99.60 | 99.60 | 4,943,000 |
| Apr 23, 2025 | 95.24 | 97.26 | 93.92 | 94.58 | 94.58 | 5,871,000 |
| Apr 22, 2025 | 90.50 | 92.11 | 89.74 | 91.42 | 91.42 | 4,398,000 |
| Apr 21, 2025 | 90.18 | 90.63 | 87.69 | 88.92 | 88.92 | 4,701,400 |
| Apr 17, 2025 | 91.51 | 92.05 | 90.06 | 91.18 | 91.18 | 3,477,900 |
| Apr 16, 2025 | 91.26 | 93.51 | 90.76 | 91.88 | 91.88 | 3,467,800 |
| Apr 15, 2025 | 91.74 | 93.43 | 91.47 | 92.55 | 92.55 | 3,824,400 |
| Apr 14, 2025 | 94.10 | 95.88 | 90.50 | 91.88 | 91.88 | 6,111,100 |
| Apr 11, 2025 | 94.00 | 94.20 | 90.65 | 92.02 | 92.02 | 5,661,800 |
| Apr 10, 2025 | 95.00 | 95.47 | 91.30 | 93.18 | 93.18 | 6,108,600 |
| Apr 9, 2025 | 87.00 | 98.69 | 86.14 | 97.44 | 97.44 | 7,979,500 |
| Apr 8, 2025 | 91.00 | 92.50 | 85.74 | 87.00 | 87.00 | 7,376,700 |
| Apr 7, 2025 | 83.28 | 91.79 | 81.63 | 88.20 | 88.20 | 9,014,300 |
| Apr 4, 2025 | 90.91 | 92.17 | 86.57 | 87.93 | 87.93 | 7,712,200 |
| Apr 3, 2025 | 96.44 | 97.95 | 93.15 | 94.47 | 94.47 | 5,753,300 |
| Apr 2, 2025 | 98.15 | 102.84 | 98.00 | 101.71 | 101.71 | 3,801,900 |
| Apr 1, 2025 | 100.19 | 101.43 | 98.51 | 101.06 | 101.06 | 4,186,400 |
| Mar 31, 2025 | 99.26 | 99.70 | 96.63 | 99.21 | 99.21 | 4,031,400 |
| Mar 28, 2025 | 103.59 | 103.84 | 100.15 | 101.10 | 101.10 | 3,795,300 |
| Mar 27, 2025 | 107.55 | 107.55 | 104.74 | 104.85 | 104.85 | 2,699,200 |
| Mar 26, 2025 | 110.40 | 110.63 | 107.05 | 107.97 | 107.97 | 2,258,700 |
| Mar 25, 2025 | 110.25 | 112.35 | 110.03 | 110.58 | 110.58 | 3,666,300 |
| Mar 24, 2025 | 107.20 | 110.79 | 106.91 | 110.17 | 110.17 | 4,385,100 |
| Mar 21, 2025 | 101.25 | 105.56 | 100.63 | 105.03 | 105.03 | 4,944,700 |
| Mar 20, 2025 | 103.98 | 105.00 | 103.08 | 103.17 | 103.17 | 4,912,400 |
| Mar 19, 2025 | 103.11 | 104.98 | 102.28 | 104.43 | 104.43 | 3,147,800 |
| Mar 18, 2025 | 103.24 | 103.40 | 100.71 | 102.93 | 102.93 | 2,995,200 |
| Mar 17, 2025 | 101.59 | 105.11 | 101.46 | 103.97 | 103.97 | 4,033,800 |
| Mar 14, 2025 | 99.58 | 101.98 | 98.81 | 101.80 | 101.80 | 4,010,700 |
| Mar 13, 2025 | 100.71 | 102.14 | 98.30 | 98.68 | 98.68 | 5,113,300 |
| Mar 12, 2025 | 104.42 | 104.71 | 101.05 | 102.03 | 102.03 | 6,870,300 |
| Mar 11, 2025 | 101.53 | 103.54 | 101.01 | 101.96 | 101.96 | 7,558,000 |
| Mar 10, 2025 | 107.38 | 107.59 | 100.85 | 101.65 | 101.65 | 9,445,400 |
| Mar 7, 2025 | 110.88 | 113.46 | 106.66 | 109.63 | 109.63 | 6,028,400 |
| Mar 6, 2025 | 111.00 | 115.23 | 110.91 | 111.46 | 111.46 | 5,304,800 |
| Mar 5, 2025 | 115.49 | 115.50 | 112.83 | 115.09 | 115.09 | 3,411,100 |
| Mar 4, 2025 | 111.73 | 116.58 | 110.37 | 115.46 | 115.46 | 5,788,100 |
| Mar 3, 2025 | 116.97 | 117.31 | 112.59 | 113.17 | 113.17 | 4,207,800 |
| Feb 28, 2025 | 112.62 | 116.64 | 111.68 | 116.55 | 116.55 | 5,046,300 |
| Feb 27, 2025 | 116.79 | 118.00 | 113.31 | 113.53 | 113.53 | 5,101,800 |
| Feb 26, 2025 | 115.84 | 117.63 | 112.85 | 113.37 | 113.37 | 6,573,400 |
| Feb 25, 2025 | 116.53 | 117.29 | 113.46 | 114.98 | 114.98 | 7,560,900 |
| Feb 24, 2025 | 119.64 | 119.80 | 114.62 | 117.51 | 117.51 | 7,269,900 |
| Feb 21, 2025 | 126.18 | 126.64 | 119.59 | 119.64 | 119.64 | 6,983,800 |
| Feb 20, 2025 | 127.93 | 128.85 | 124.33 | 126.24 | 126.24 | 6,105,800 |
| Feb 19, 2025 | 130.52 | 130.90 | 128.15 | 128.85 | 128.85 | 4,405,300 |
| Feb 18, 2025 | 128.31 | 130.86 | 127.23 | 130.63 | 130.63 | 8,969,800 |
| Feb 14, 2025 | 133.61 | 135.81 | 129.69 | 131.01 | 131.01 | 8,664,000 |
| Feb 13, 2025 | 136.55 | 136.71 | 130.88 | 135.89 | 135.89 | 20,141,600 |
| Feb 12, 2025 | 146.29 | 149.01 | 144.20 | 148.09 | 148.09 | 6,977,300 |
| Feb 11, 2025 | 146.38 | 148.47 | 145.00 | 145.42 | 145.42 | 3,402,200 |
| Feb 10, 2025 | 144.43 | 147.82 | 143.65 | 147.10 | 147.10 | 4,916,200 |
| Feb 7, 2025 | 145.01 | 145.77 | 141.85 | 142.65 | 142.65 | 4,475,100 |
| Feb 6, 2025 | 146.00 | 146.05 | 143.50 | 144.85 | 144.85 | 3,568,600 |
| Feb 5, 2025 | 144.55 | 144.92 | 140.30 | 144.85 | 144.85 | 4,836,900 |
| Feb 4, 2025 | 143.00 | 146.47 | 142.86 | 145.83 | 145.83 | 3,290,100 |
| Feb 3, 2025 | 140.80 | 144.41 | 140.24 | 143.15 | 143.15 | 5,124,800 |
| Jan 31, 2025 | 145.74 | 146.01 | 141.82 | 142.71 | 142.71 | 4,950,700 |
| Jan 30, 2025 | 141.50 | 143.15 | 138.60 | 142.61 | 142.61 | 6,026,000 |
| Jan 29, 2025 | 147.90 | 148.60 | 141.96 | 145.72 | 145.72 | 7,978,200 |
| Jan 28, 2025 | 143.40 | 153.42 | 143.40 | 151.89 | 151.89 | 7,940,400 |
| Jan 27, 2025 | 137.50 | 146.58 | 136.87 | 142.16 | 142.16 | 5,517,600 |
| Jan 24, 2025 | 141.78 | 142.82 | 139.85 | 140.99 | 140.99 | 2,884,900 |
| Jan 23, 2025 | 142.30 | 144.16 | 139.41 | 140.20 | 140.20 | 3,806,400 |
| Jan 22, 2025 | 139.99 | 140.40 | 138.59 | 140.12 | 140.12 | 3,870,600 |
| Jan 21, 2025 | 139.32 | 140.80 | 137.54 | 138.40 | 138.40 | 3,347,600 |
| Jan 17, 2025 | 139.42 | 140.86 | 137.92 | 138.40 | 138.40 | 3,468,700 |
| Jan 16, 2025 | 137.51 | 138.80 | 134.71 | 136.79 | 136.79 | 5,913,500 |
| Jan 15, 2025 | 142.06 | 144.48 | 140.73 | 140.95 | 140.95 | 3,441,200 |
| Jan 14, 2025 | 139.50 | 141.05 | 138.02 | 139.16 | 139.16 | 3,414,000 |
| Jan 13, 2025 | 139.22 | 139.94 | 136.71 | 138.00 | 138.00 | 4,413,700 |
| Jan 10, 2025 | 139.37 | 140.70 | 137.62 | 140.42 | 140.42 | 2,646,000 |
| Jan 8, 2025 | 141.03 | 142.33 | 139.26 | 141.88 | 141.88 | 3,334,400 |
| Jan 7, 2025 | 144.48 | 145.72 | 140.29 | 141.40 | 141.40 | 3,988,600 |
| Jan 6, 2025 | 147.19 | 147.64 | 144.83 | 146.04 | 146.04 | 2,667,300 |
| Jan 3, 2025 | 144.63 | 146.23 | 144.13 | 144.83 | 144.83 | 2,198,500 |
| Jan 2, 2025 | 145.00 | 145.72 | 141.64 | 143.63 | 143.63 | 2,361,000 |
| Dec 31, 2024 | 144.71 | 145.71 | 142.60 | 142.89 | 142.89 | 1,858,600 |
| Dec 30, 2024 | 143.70 | 144.84 | 142.44 | 144.17 | 144.17 | 2,062,300 |
| Dec 27, 2024 | 146.48 | 146.98 | 143.04 | 145.99 | 145.99 | 1,943,400 |
| Dec 26, 2024 | 148.00 | 149.47 | 146.87 | 147.56 | 147.56 | 1,231,800 |
| Dec 24, 2024 | 148.25 | 148.51 | 147.12 | 148.40 | 148.40 | 1,038,500 |
| Dec 23, 2024 | 150.00 | 150.78 | 146.62 | 147.46 | 147.46 | 2,907,400 |
| Dec 20, 2024 | 145.11 | 150.16 | 144.00 | 149.46 | 149.46 | 7,590,500 |
| Dec 19, 2024 | 150.50 | 151.71 | 145.87 | 146.93 | 146.93 | 5,831,300 |
| Dec 18, 2024 | 156.38 | 158.20 | 149.50 | 150.20 | 150.20 | 4,322,300 |
| Dec 17, 2024 | 156.36 | 158.57 | 154.42 | 156.91 | 156.91 | 4,323,700 |
| Dec 16, 2024 | 153.46 | 156.14 | 152.97 | 155.82 | 155.82 | 2,825,300 |
| Dec 13, 2024 | 158.34 | 159.00 | 152.66 | 153.03 | 153.03 | 4,409,100 |
| Dec 12, 2024 | 155.82 | 157.62 | 154.06 | 156.73 | 156.73 | 3,447,600 |
| Dec 11, 2024 | 156.09 | 159.54 | 153.51 | 156.48 | 156.48 | 5,974,000 |
| Dec 10, 2024 | 161.65 | 161.66 | 153.12 | 154.91 | 154.91 | 10,653,400 |
| Dec 9, 2024 | 166.65 | 167.59 | 159.38 | 161.19 | 161.19 | 8,317,500 |
| Dec 6, 2024 | 165.00 | 170.08 | 164.77 | 168.65 | 168.65 | 6,048,100 |
| Dec 5, 2024 | 164.58 | 164.94 | 161.58 | 163.35 | 163.35 | 4,512,500 |
| Dec 4, 2024 | 157.93 | 166.08 | 157.03 | 165.88 | 165.88 | 9,874,800 |
| Dec 3, 2024 | 153.00 | 156.68 | 151.77 | 155.01 | 155.01 | 4,220,500 |
| Dec 2, 2024 | 152.45 | 153.48 | 151.18 | 152.88 | 152.88 | 4,307,800 |
| Nov 29, 2024 | 153.00 | 153.19 | 151.12 | 152.75 | 152.75 | 1,892,300 |
| Nov 27, 2024 | 154.06 | 155.59 | 150.64 | 151.96 | 151.96 | 4,084,600 |
| Nov 26, 2024 | 155.46 | 157.48 | 151.49 | 154.39 | 154.39 | 4,365,600 |
| Nov 25, 2024 | 155.70 | 157.15 | 153.34 | 156.63 | 156.63 | 7,686,200 |
| Nov 22, 2024 | 148.50 | 155.42 | 147.00 | 154.83 | 154.83 | 13,878,800 |
| Nov 21, 2024 | 142.00 | 145.55 | 139.89 | 143.86 | 143.86 | 8,671,800 |
| Nov 20, 2024 | 134.85 | 136.71 | 132.84 | 135.45 | 135.45 | 6,353,300 |
| Nov 19, 2024 | 125.90 | 133.86 | 125.06 | 133.41 | 133.41 | 6,252,000 |
| Nov 18, 2024 | 126.92 | 127.57 | 124.82 | 125.97 | 125.97 | 3,076,300 |
| Nov 15, 2024 | 129.05 | 129.51 | 124.88 | 126.09 | 126.09 | 5,777,700 |
| Nov 14, 2024 | 129.57 | 133.28 | 129.05 | 131.43 | 131.43 | 5,315,000 |
| Nov 13, 2024 | 123.07 | 131.33 | 122.67 | 128.45 | 128.45 | 7,682,500 |
| Nov 12, 2024 | 122.08 | 124.45 | 121.26 | 123.41 | 123.41 | 7,124,600 |
| Nov 11, 2024 | 125.55 | 125.55 | 121.52 | 122.36 | 122.36 | 5,554,000 |
| Nov 8, 2024 | 129.49 | 129.50 | 122.98 | 124.45 | 124.45 | 5,904,900 |
| Nov 7, 2024 | 126.87 | 133.66 | 126.17 | 129.79 | 129.79 | 8,264,800 |
| Nov 6, 2024 | 129.05 | 129.15 | 127.06 | 128.35 | 128.35 | 5,855,200 |
| Nov 5, 2024 | 126.74 | 126.99 | 124.81 | 125.05 | 125.05 | 2,541,000 |
| Nov 4, 2024 | 122.51 | 127.10 | 121.70 | 125.56 | 125.56 | 3,294,000 |
| Nov 1, 2024 | 124.43 | 124.57 | 120.78 | 123.26 | 123.26 | 4,838,700 |
| Oct 31, 2024 | 126.25 | 126.43 | 124.00 | 125.44 | 125.44 | 3,446,300 |
| Oct 30, 2024 | 129.82 | 131.84 | 127.92 | 128.16 | 128.16 | 2,809,300 |
| Oct 29, 2024 | 127.20 | 129.31 | 125.85 | 128.76 | 128.76 | 3,551,900 |
| Oct 28, 2024 | 127.29 | 127.95 | 125.75 | 126.37 | 126.37 | 2,383,200 |
| Oct 25, 2024 | 124.90 | 127.72 | 124.77 | 126.60 | 126.60 | 3,396,300 |
| Oct 24, 2024 | 122.75 | 124.00 | 122.35 | 123.89 | 123.89 | 2,021,300 |
| Oct 23, 2024 | 124.62 | 125.51 | 121.07 | 121.52 | 121.52 | 2,078,400 |
| Oct 22, 2024 | 125.00 | 126.00 | 123.13 | 124.62 | 124.62 | 1,886,400 |
| Oct 21, 2024 | 126.12 | 128.80 | 124.93 | 125.81 | 125.81 | 3,279,000 |
| Oct 18, 2024 | 129.00 | 130.17 | 127.19 | 128.12 | 128.12 | 3,575,100 |
| Oct 17, 2024 | 127.33 | 127.91 | 124.76 | 126.22 | 126.22 | 2,506,100 |
| Oct 16, 2024 | 126.43 | 126.80 | 123.29 | 126.00 | 126.00 | 2,464,100 |
| Oct 15, 2024 | 128.47 | 128.66 | 125.72 | 126.88 | 126.88 | 2,703,900 |
| Oct 14, 2024 | 131.28 | 131.28 | 128.55 | 129.12 | 129.12 | 2,514,100 |
| Oct 11, 2024 | 129.89 | 131.25 | 128.76 | 129.81 | 129.81 | 2,651,500 |
| Oct 10, 2024 | 125.24 | 130.24 | 125.04 | 130.09 | 130.09 | 4,713,100 |
| Oct 9, 2024 | 123.80 | 126.56 | 123.70 | 125.16 | 125.16 | 3,143,300 |
| Oct 8, 2024 | 123.74 | 126.17 | 123.23 | 123.72 | 123.72 | 3,838,500 |
| Oct 7, 2024 | 122.20 | 123.78 | 121.16 | 122.38 | 122.38 | 3,209,100 |
| Oct 4, 2024 | 119.55 | 122.82 | 118.37 | 122.69 | 122.69 | 5,219,300 |
| Oct 3, 2024 | 115.26 | 118.58 | 115.17 | 117.53 | 117.53 | 3,719,500 |
| Oct 2, 2024 | 114.19 | 116.69 | 113.53 | 116.22 | 116.22 | 3,193,900 |
| Oct 1, 2024 | 117.45 | 117.75 | 113.08 | 113.98 | 113.98 | 2,783,500 |
| Sep 30, 2024 | 114.20 | 115.32 | 113.86 | 115.06 | 115.06 | 1,562,900 |
| Sep 27, 2024 | 115.13 | 115.18 | 113.46 | 114.20 | 114.20 | 2,288,500 |
| Sep 26, 2024 | 118.20 | 118.23 | 113.10 | 114.21 | 114.21 | 2,344,300 |
| Sep 25, 2024 | 116.63 | 117.50 | 115.56 | 116.01 | 116.01 | 2,546,100 |
| Sep 24, 2024 | 116.58 | 118.38 | 115.66 | 117.31 | 117.31 | 2,546,000 |
| Sep 23, 2024 | 115.01 | 116.67 | 114.90 | 116.22 | 116.22 | 1,917,900 |
| Sep 20, 2024 | 115.18 | 115.62 | 113.91 | 114.76 | 114.76 | 2,830,000 |
| Sep 19, 2024 | 115.86 | 116.64 | 114.91 | 115.52 | 115.52 | 3,133,100 |
| Sep 18, 2024 | 111.72 | 114.93 | 111.50 | 113.18 | 113.18 | 2,779,300 |
| Sep 17, 2024 | 112.30 | 113.65 | 111.45 | 111.93 | 111.93 | 2,419,900 |
| Sep 16, 2024 | 109.16 | 111.59 | 108.35 | 111.40 | 111.40 | 3,670,700 |
| Sep 13, 2024 | 109.56 | 110.90 | 108.79 | 109.26 | 109.26 | 3,143,000 |
| Sep 12, 2024 | 110.00 | 110.92 | 109.20 | 109.63 | 109.63 | 2,553,100 |
| Sep 11, 2024 | 108.41 | 109.66 | 107.14 | 109.52 | 109.52 | 4,320,100 |
| Sep 10, 2024 | 108.46 | 110.20 | 107.02 | 108.12 | 108.12 | 2,365,200 |
| Sep 9, 2024 | 108.27 | 109.02 | 106.74 | 107.70 | 107.70 | 2,720,500 |
| Sep 6, 2024 | 109.87 | 110.97 | 105.44 | 107.20 | 107.20 | 3,311,300 |
| Sep 5, 2024 | 108.01 | 110.50 | 108.00 | 110.09 | 110.09 | 2,701,600 |
| Sep 4, 2024 | 110.77 | 111.40 | 108.54 | 108.65 | 108.65 | 3,536,800 |
| Sep 3, 2024 | 114.87 | 115.50 | 111.10 | 111.48 | 111.48 | 3,355,800 |
| Aug 30, 2024 | 117.22 | 117.97 | 114.66 | 116.26 | 116.26 | 2,436,600 |
| Aug 29, 2024 | 115.28 | 116.89 | 114.45 | 115.18 | 115.18 | 2,328,800 |
| Aug 28, 2024 | 115.50 | 116.49 | 112.26 | 113.42 | 113.42 | 1,797,600 |
| Aug 27, 2024 | 116.25 | 116.96 | 115.53 | 116.02 | 116.02 | 1,284,900 |
| Aug 26, 2024 | 116.42 | 117.59 | 116.21 | 116.74 | 116.74 | 1,388,700 |
| Aug 23, 2024 | 117.00 | 117.67 | 115.48 | 117.23 | 117.23 | 1,926,200 |
| Aug 22, 2024 | 117.50 | 118.72 | 115.53 | 115.62 | 115.62 | 2,419,000 |
| Aug 21, 2024 | 116.51 | 117.79 | 115.97 | 117.74 | 117.74 | 2,223,500 |
| Aug 20, 2024 | 116.70 | 117.51 | 115.74 | 116.10 | 116.10 | 1,834,400 |
| Aug 19, 2024 | 115.34 | 117.25 | 114.13 | 117.21 | 117.21 | 1,872,500 |
| Aug 16, 2024 | 116.24 | 116.42 | 114.77 | 114.98 | 114.98 | 2,197,900 |
| Aug 15, 2024 | 115.43 | 118.40 | 115.14 | 116.33 | 116.33 | 3,846,600 |
| Aug 14, 2024 | 114.81 | 115.35 | 113.27 | 114.15 | 114.15 | 2,911,800 |
| Aug 13, 2024 | 112.21 | 115.01 | 112.21 | 114.37 | 114.37 | 2,816,200 |
| Aug 12, 2024 | 113.05 | 113.20 | 110.10 | 112.16 | 112.16 | 3,557,600 |
| Aug 9, 2024 | 113.74 | 115.45 | 110.63 | 112.28 | 112.28 | 4,515,400 |
| Aug 8, 2024 | 115.08 | 118.07 | 111.02 | 114.06 | 114.06 | 9,763,000 |
| Aug 7, 2024 | 108.70 | 111.25 | 107.27 | 108.04 | 108.04 | 7,819,200 |
| Aug 6, 2024 | 105.64 | 107.22 | 103.51 | 105.47 | 105.47 | 4,623,000 |
| Aug 5, 2024 | 99.93 | 106.23 | 98.80 | 104.97 | 104.97 | 5,975,800 |
| Aug 2, 2024 | 109.89 | 109.92 | 106.20 | 107.25 | 107.25 | 5,247,300 |
| Aug 1, 2024 | 115.01 | 116.69 | 111.31 | 113.10 | 113.10 | 4,260,400 |
| Jul 31, 2024 | 115.50 | 117.89 | 114.84 | 116.44 | 116.44 | 3,345,800 |
| Jul 30, 2024 | 117.87 | 117.94 | 113.58 | 114.68 | 114.68 | 4,164,300 |
| Jul 29, 2024 | 119.00 | 119.95 | 117.41 | 117.92 | 117.92 | 2,165,100 |
| Jul 26, 2024 | 121.43 | 121.46 | 117.52 | 118.31 | 118.31 | 3,817,500 |
| Jul 25, 2024 | 118.27 | 121.99 | 116.51 | 120.31 | 120.31 | 3,478,600 |
| Jul 24, 2024 | 121.87 | 123.01 | 117.24 | 117.32 | 117.32 | 3,574,600 |
| Jul 23, 2024 | 121.82 | 125.35 | 121.78 | 123.21 | 123.21 | 2,347,100 |
| Jul 22, 2024 | 119.57 | 122.57 | 119.49 | 121.22 | 121.22 | 3,191,100 |
| Jul 19, 2024 | 118.58 | 120.52 | 118.21 | 119.03 | 119.03 | 2,538,600 |
| Jul 18, 2024 | 121.70 | 123.21 | 117.86 | 118.82 | 118.82 | 3,715,600 |
| Jul 17, 2024 | 123.50 | 125.07 | 120.25 | 121.16 | 121.16 | 6,842,700 |
| Jul 16, 2024 | 131.50 | 131.65 | 129.31 | 130.77 | 130.77 | 3,156,900 |
| Jul 15, 2024 | 129.38 | 130.60 | 126.17 | 129.41 | 129.41 | 2,503,300 |
| Jul 12, 2024 | 126.99 | 128.85 | 125.09 | 127.80 | 127.80 | 2,863,600 |
| Jul 11, 2024 | 126.41 | 129.71 | 125.80 | 127.19 | 127.19 | 4,250,200 |
| Jul 10, 2024 | 127.55 | 128.14 | 123.91 | 126.29 | 126.29 | 2,717,600 |
| Jul 9, 2024 | 131.70 | 131.70 | 125.35 | 126.63 | 126.63 | 4,834,400 |
| Jul 8, 2024 | 131.58 | 132.81 | 129.07 | 132.40 | 132.40 | 3,769,900 |
| Jul 5, 2024 | 131.00 | 134.80 | 130.75 | 134.56 | 134.56 | 2,535,000 |
| Jul 3, 2024 | 130.83 | 133.15 | 130.83 | 131.50 | 131.50 | 1,773,600 |
| Jul 2, 2024 | 130.09 | 132.36 | 129.88 | 131.75 | 131.75 | 2,856,000 |
| Jul 1, 2024 | 129.04 | 131.99 | 127.96 | 130.50 | 130.50 | 3,938,200 |
| Jun 28, 2024 | 129.89 | 131.13 | 128.30 | 129.69 | 129.69 | 7,170,800 |
| Jun 27, 2024 | 123.19 | 128.88 | 122.65 | 128.45 | 128.45 | 4,411,400 |
| Jun 26, 2024 | 118.81 | 124.17 | 118.30 | 123.19 | 123.19 | 3,964,900 |
| Jun 25, 2024 | 119.04 | 120.14 | 118.18 | 119.13 | 119.13 | 3,228,900 |
| Jun 24, 2024 | 116.70 | 120.23 | 116.60 | 118.49 | 118.49 | 2,297,200 |
| Jun 21, 2024 | 117.24 | 117.95 | 115.93 | 117.57 | 117.57 | 4,956,300 |
| Jun 20, 2024 | 116.18 | 116.30 | 114.68 | 116.08 | 116.08 | 3,275,500 |
| Jun 18, 2024 | 117.00 | 118.00 | 116.05 | 116.50 | 116.50 | 2,474,600 |
| Jun 17, 2024 | 117.06 | 118.16 | 114.69 | 117.17 | 117.17 | 3,645,600 |
| Jun 14, 2024 | 118.50 | 118.80 | 115.74 | 117.84 | 117.84 | 3,618,900 |
| Jun 13, 2024 | 120.42 | 121.27 | 118.82 | 119.54 | 119.54 | 5,067,400 |
| Jun 12, 2024 | 117.26 | 120.32 | 116.70 | 119.11 | 119.11 | 5,458,900 |
| Jun 11, 2024 | 113.39 | 114.98 | 112.55 | 114.90 | 114.90 | 4,775,500 |
| Jun 10, 2024 | 109.00 | 113.94 | 108.99 | 112.99 | 112.99 | 3,280,800 |
| Jun 7, 2024 | 109.44 | 110.79 | 107.83 | 109.47 | 109.47 | 4,033,800 |
| Jun 6, 2024 | 110.48 | 112.80 | 109.50 | 109.62 | 109.62 | 2,450,100 |
| Jun 5, 2024 | 110.00 | 110.64 | 108.07 | 110.48 | 110.48 | 4,473,300 |
| Jun 4, 2024 | 108.44 | 110.21 | 107.30 | 108.84 | 108.84 | 4,575,200 |
| Jun 3, 2024 | 111.00 | 111.44 | 108.29 | 109.34 | 109.34 | 5,068,300 |
| May 31, 2024 | 114.75 | 115.18 | 108.08 | 110.18 | 110.18 | 10,483,000 |
| May 30, 2024 | 123.40 | 123.83 | 117.18 | 117.45 | 117.45 | 4,395,300 |
| May 29, 2024 | 120.30 | 122.16 | 120.14 | 121.68 | 121.68 | 1,777,700 |
| May 28, 2024 | 123.76 | 124.14 | 120.94 | 122.11 | 122.11 | 2,197,700 |
| May 24, 2024 | 121.77 | 125.38 | 121.00 | 123.60 | 123.60 | 2,182,900 |
| May 23, 2024 | 124.54 | 125.44 | 122.01 | 122.12 | 122.12 | 2,699,600 |
| May 22, 2024 | 122.91 | 123.29 | 121.17 | 122.75 | 122.75 | 1,629,700 |
| May 21, 2024 | 120.42 | 123.31 | 120.11 | 122.33 | 122.33 | 2,769,300 |
| May 20, 2024 | 120.07 | 122.14 | 119.67 | 121.29 | 121.29 | 2,359,900 |
| May 17, 2024 | 119.84 | 122.11 | 119.84 | 120.07 | 120.07 | 2,069,500 |
Related Tickers
SNOW Snowflake Inc.
183.08
+0.06%
TTD The Trade Desk, Inc.
76.31
-1.54%
NOW ServiceNow, Inc.
1,040.18
+0.48%
MNDY monday.com Ltd.
293.13
+0.05%
APP AppLovin Corporation
362.34
-1.16%
TEAM Atlassian Corporation
220.79
-0.04%
DT Dynatrace, Inc.
53.37
+0.64%
CRM Salesforce, Inc.
291.15
+0.13%
SHOP Shopify Inc.
110.75
+0.49%
HUBS HubSpot, Inc.
660.79
-0.49%