NasdaqGS - Delayed Quote • USD
Datadog, Inc. (DDOG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 131.34 | 132.90 | 128.11 | 131.45 | 131.45 | 5,044,200 |
Apr 25, 2024 | 123.55 | 126.53 | 122.59 | 125.25 | 125.25 | 2,950,800 |
Apr 24, 2024 | 126.69 | 130.38 | 125.57 | 127.07 | 127.07 | 3,283,700 |
Apr 23, 2024 | 125.50 | 131.48 | 123.75 | 126.44 | 126.44 | 5,101,200 |
Apr 22, 2024 | 120.48 | 122.49 | 118.46 | 122.07 | 122.07 | 2,971,400 |
Apr 19, 2024 | 124.83 | 125.67 | 119.90 | 120.09 | 120.09 | 3,583,000 |
Apr 18, 2024 | 123.90 | 126.77 | 122.40 | 125.02 | 125.02 | 2,595,600 |
Apr 17, 2024 | 127.23 | 128.09 | 123.44 | 123.55 | 123.55 | 3,477,100 |
Apr 16, 2024 | 125.94 | 128.29 | 124.85 | 126.95 | 126.95 | 3,016,900 |
Apr 15, 2024 | 127.91 | 130.22 | 125.38 | 125.82 | 125.82 | 3,846,300 |
Apr 12, 2024 | 129.09 | 131.58 | 127.45 | 127.51 | 127.51 | 3,649,600 |
Apr 11, 2024 | 127.79 | 131.33 | 127.00 | 130.80 | 130.80 | 5,160,800 |
Apr 10, 2024 | 121.50 | 125.98 | 121.40 | 125.82 | 125.82 | 3,279,800 |
Apr 9, 2024 | 127.20 | 128.50 | 124.38 | 125.44 | 125.44 | 1,913,800 |
Apr 8, 2024 | 125.34 | 125.98 | 122.84 | 125.76 | 125.76 | 1,475,400 |
Apr 5, 2024 | 121.04 | 125.73 | 119.80 | 124.40 | 124.40 | 2,527,700 |
Apr 4, 2024 | 122.59 | 125.56 | 120.56 | 120.72 | 120.72 | 2,736,500 |
Apr 3, 2024 | 123.83 | 125.47 | 121.46 | 121.51 | 121.51 | 2,742,000 |
Apr 2, 2024 | 120.49 | 124.55 | 118.74 | 124.39 | 124.39 | 2,680,300 |
Apr 1, 2024 | 123.86 | 124.32 | 121.56 | 123.15 | 123.15 | 2,187,800 |
Mar 28, 2024 | 123.16 | 125.36 | 122.15 | 123.60 | 123.60 | 1,887,200 |
Mar 27, 2024 | 125.31 | 125.96 | 122.33 | 123.51 | 123.51 | 2,281,800 |
Mar 26, 2024 | 123.57 | 124.29 | 122.37 | 123.45 | 123.45 | 2,132,900 |
Mar 25, 2024 | 122.23 | 123.29 | 121.00 | 122.66 | 122.66 | 1,140,900 |
Mar 22, 2024 | 122.65 | 123.40 | 121.17 | 123.02 | 123.02 | 1,503,800 |
Mar 21, 2024 | 125.01 | 127.46 | 122.38 | 122.86 | 122.86 | 2,096,300 |
Mar 20, 2024 | 122.64 | 124.08 | 121.23 | 123.44 | 123.44 | 2,929,600 |
Mar 19, 2024 | 119.44 | 121.91 | 118.75 | 121.81 | 121.81 | 2,699,000 |
Mar 18, 2024 | 121.53 | 122.85 | 120.56 | 120.87 | 120.87 | 2,068,700 |
Mar 15, 2024 | 122.96 | 123.50 | 119.79 | 120.42 | 120.42 | 4,325,700 |
Mar 14, 2024 | 122.63 | 123.85 | 120.09 | 122.65 | 122.65 | 2,720,700 |
Mar 13, 2024 | 122.47 | 125.42 | 121.52 | 123.59 | 123.59 | 3,302,700 |
Mar 12, 2024 | 121.70 | 123.07 | 119.92 | 122.99 | 122.99 | 3,067,100 |
Mar 11, 2024 | 120.15 | 122.35 | 118.40 | 121.45 | 121.45 | 3,695,700 |
Mar 8, 2024 | 122.00 | 125.70 | 120.78 | 121.31 | 121.31 | 3,724,700 |
Mar 7, 2024 | 125.00 | 125.00 | 121.52 | 122.89 | 122.89 | 3,884,600 |
Mar 6, 2024 | 126.75 | 127.00 | 122.19 | 124.59 | 124.59 | 4,474,600 |
Mar 5, 2024 | 129.09 | 129.25 | 122.03 | 123.53 | 123.53 | 6,143,600 |
Mar 4, 2024 | 129.39 | 131.87 | 126.40 | 130.67 | 130.67 | 5,378,200 |
Mar 1, 2024 | 131.75 | 131.94 | 129.20 | 130.22 | 130.22 | 3,469,000 |
Feb 29, 2024 | 130.47 | 134.30 | 129.41 | 131.46 | 131.46 | 5,176,400 |
Feb 28, 2024 | 129.79 | 132.05 | 128.83 | 130.47 | 130.47 | 2,108,100 |
Feb 27, 2024 | 130.86 | 132.18 | 129.90 | 130.95 | 130.95 | 1,963,200 |
Feb 26, 2024 | 130.00 | 131.50 | 128.78 | 129.35 | 129.35 | 2,323,900 |
Feb 23, 2024 | 131.77 | 132.78 | 129.13 | 129.51 | 129.51 | 3,498,400 |
Feb 22, 2024 | 130.20 | 132.52 | 129.76 | 131.12 | 131.12 | 4,298,600 |
Feb 21, 2024 | 124.81 | 126.65 | 123.43 | 125.84 | 125.84 | 3,501,300 |
Feb 20, 2024 | 128.00 | 129.05 | 125.10 | 127.66 | 127.66 | 3,732,100 |
Feb 16, 2024 | 131.98 | 132.48 | 128.44 | 129.74 | 129.74 | 4,976,100 |
Feb 15, 2024 | 136.36 | 137.45 | 131.32 | 131.84 | 131.84 | 6,140,200 |
Feb 14, 2024 | 134.79 | 137.93 | 133.41 | 136.15 | 136.15 | 8,112,800 |
Feb 13, 2024 | 126.50 | 138.61 | 123.50 | 131.68 | 131.68 | 15,677,800 |
Feb 12, 2024 | 135.13 | 137.10 | 133.31 | 134.85 | 134.85 | 9,412,800 |
Feb 9, 2024 | 135.81 | 137.85 | 134.68 | 134.91 | 134.91 | 6,683,400 |
Feb 8, 2024 | 128.08 | 133.24 | 127.87 | 131.45 | 131.45 | 4,361,300 |
Feb 7, 2024 | 131.30 | 132.87 | 130.16 | 130.62 | 130.62 | 3,696,300 |
Feb 6, 2024 | 132.08 | 132.78 | 126.85 | 129.18 | 129.18 | 3,693,800 |
Feb 5, 2024 | 135.14 | 137.93 | 129.80 | 131.14 | 131.14 | 4,089,800 |
Feb 2, 2024 | 132.01 | 135.22 | 130.25 | 134.31 | 134.31 | 7,691,900 |
Feb 1, 2024 | 125.67 | 127.55 | 123.87 | 126.90 | 126.90 | 3,222,400 |
Jan 31, 2024 | 123.29 | 127.32 | 122.55 | 124.44 | 124.44 | 3,983,600 |
Jan 30, 2024 | 128.36 | 129.06 | 125.51 | 126.83 | 126.83 | 3,371,500 |
Jan 29, 2024 | 124.78 | 128.94 | 124.59 | 128.87 | 128.87 | 3,609,600 |
Jan 26, 2024 | 121.46 | 124.92 | 120.59 | 123.95 | 123.95 | 4,501,600 |
Jan 25, 2024 | 123.61 | 123.69 | 119.34 | 122.19 | 122.19 | 9,432,000 |
Jan 24, 2024 | 130.49 | 130.49 | 122.22 | 122.58 | 122.58 | 10,499,800 |
Jan 23, 2024 | 133.00 | 133.15 | 128.56 | 129.01 | 129.01 | 5,797,500 |
Jan 22, 2024 | 133.40 | 136.07 | 131.79 | 132.98 | 132.98 | 4,908,000 |
Jan 19, 2024 | 128.05 | 130.50 | 126.62 | 130.31 | 130.31 | 3,929,200 |
Jan 18, 2024 | 128.21 | 128.64 | 123.92 | 126.92 | 126.92 | 4,072,000 |
Jan 17, 2024 | 122.81 | 126.07 | 120.28 | 126.03 | 126.03 | 6,172,400 |
Jan 16, 2024 | 122.76 | 124.89 | 121.96 | 123.79 | 123.79 | 3,105,600 |
Jan 12, 2024 | 121.00 | 123.09 | 120.01 | 123.00 | 123.00 | 3,664,200 |
Jan 11, 2024 | 121.46 | 121.86 | 118.43 | 120.88 | 120.88 | 3,001,600 |
Jan 10, 2024 | 121.75 | 122.00 | 118.43 | 120.19 | 120.19 | 4,219,600 |
Jan 9, 2024 | 118.46 | 121.74 | 118.28 | 121.18 | 121.18 | 2,560,100 |
Jan 8, 2024 | 116.61 | 119.84 | 116.61 | 119.25 | 119.25 | 3,002,400 |
Jan 5, 2024 | 113.02 | 117.04 | 112.99 | 115.99 | 115.99 | 4,539,100 |
Jan 4, 2024 | 111.64 | 113.86 | 110.69 | 113.02 | 113.02 | 3,675,300 |
Jan 3, 2024 | 113.76 | 114.23 | 111.27 | 112.42 | 112.42 | 3,666,000 |
Jan 2, 2024 | 119.22 | 119.22 | 114.28 | 115.08 | 115.08 | 4,431,200 |
Dec 29, 2023 | 123.00 | 123.72 | 120.89 | 121.38 | 121.38 | 2,193,300 |
Dec 28, 2023 | 124.00 | 124.48 | 122.82 | 123.28 | 123.28 | 1,506,200 |
Dec 27, 2023 | 124.00 | 124.16 | 122.61 | 123.60 | 123.60 | 1,400,300 |
Dec 26, 2023 | 122.85 | 123.82 | 122.25 | 123.56 | 123.56 | 1,142,800 |
Dec 22, 2023 | 123.21 | 123.46 | 121.21 | 122.49 | 122.49 | 2,201,500 |
Dec 21, 2023 | 122.75 | 123.13 | 120.66 | 122.48 | 122.48 | 2,426,900 |
Dec 20, 2023 | 121.67 | 123.49 | 120.16 | 120.62 | 120.62 | 2,606,800 |
Dec 19, 2023 | 124.45 | 124.69 | 121.58 | 122.41 | 122.41 | 2,753,100 |
Dec 18, 2023 | 122.44 | 124.15 | 121.69 | 123.27 | 123.27 | 2,550,900 |
Dec 15, 2023 | 121.59 | 123.82 | 120.72 | 122.60 | 122.60 | 6,433,300 |
Dec 14, 2023 | 119.01 | 120.96 | 117.68 | 120.65 | 120.65 | 5,620,800 |
Dec 13, 2023 | 114.72 | 117.46 | 113.50 | 117.23 | 117.23 | 4,162,600 |
Dec 12, 2023 | 113.46 | 115.50 | 112.59 | 114.66 | 114.66 | 1,939,500 |
Dec 11, 2023 | 114.82 | 115.90 | 114.10 | 114.73 | 114.73 | 2,689,400 |
Dec 8, 2023 | 113.28 | 114.39 | 112.25 | 113.83 | 113.83 | 3,126,200 |
Dec 7, 2023 | 117.08 | 117.48 | 114.35 | 115.00 | 115.00 | 2,870,500 |
Dec 6, 2023 | 118.00 | 118.95 | 114.23 | 114.31 | 114.31 | 4,064,500 |
Dec 5, 2023 | 117.72 | 118.80 | 115.86 | 118.07 | 118.07 | 2,703,800 |
Dec 4, 2023 | 117.40 | 118.40 | 115.29 | 118.18 | 118.18 | 4,501,500 |
Dec 1, 2023 | 117.29 | 118.77 | 116.08 | 118.62 | 118.62 | 3,584,300 |
Nov 30, 2023 | 118.19 | 120.26 | 115.51 | 116.57 | 116.57 | 4,798,200 |
Nov 29, 2023 | 115.18 | 117.72 | 115.00 | 116.65 | 116.65 | 4,193,700 |
Nov 28, 2023 | 112.26 | 114.84 | 112.15 | 114.24 | 114.24 | 3,620,600 |
Nov 27, 2023 | 112.64 | 114.16 | 111.57 | 111.92 | 111.92 | 2,878,900 |
Nov 24, 2023 | 112.14 | 113.12 | 111.16 | 112.87 | 112.87 | 1,304,800 |
Nov 22, 2023 | 112.94 | 113.57 | 110.72 | 112.13 | 112.13 | 2,506,400 |
Nov 21, 2023 | 109.72 | 112.18 | 108.62 | 111.93 | 111.93 | 3,508,600 |
Nov 20, 2023 | 109.52 | 112.19 | 109.13 | 111.77 | 111.77 | 4,091,400 |
Nov 17, 2023 | 109.07 | 110.00 | 108.74 | 109.54 | 109.54 | 2,294,600 |
Nov 16, 2023 | 109.19 | 110.69 | 108.26 | 109.12 | 109.12 | 2,477,600 |
Nov 15, 2023 | 109.99 | 112.11 | 109.10 | 109.44 | 109.44 | 5,196,800 |
Nov 14, 2023 | 106.59 | 109.19 | 104.40 | 109.02 | 109.02 | 5,824,800 |
Nov 13, 2023 | 103.49 | 105.86 | 102.74 | 104.25 | 104.25 | 4,727,100 |
Nov 10, 2023 | 99.85 | 103.85 | 99.51 | 103.65 | 103.65 | 5,086,400 |
Nov 9, 2023 | 100.49 | 102.48 | 99.60 | 100.23 | 100.23 | 6,947,700 |
Nov 8, 2023 | 101.70 | 103.96 | 99.21 | 99.99 | 99.99 | 8,377,600 |
Nov 7, 2023 | 98.99 | 104.43 | 96.17 | 102.20 | 102.20 | 29,134,800 |
Nov 6, 2023 | 82.83 | 82.87 | 79.07 | 79.55 | 79.55 | 9,905,400 |
Nov 3, 2023 | 79.47 | 83.05 | 79.00 | 82.04 | 82.04 | 5,742,300 |
Nov 2, 2023 | 81.80 | 83.57 | 77.81 | 79.24 | 79.24 | 6,804,200 |
Nov 1, 2023 | 82.02 | 82.20 | 78.66 | 80.10 | 80.10 | 5,032,900 |
Oct 31, 2023 | 80.78 | 82.51 | 79.54 | 81.47 | 81.47 | 3,289,200 |
Oct 30, 2023 | 81.16 | 81.57 | 79.37 | 80.41 | 80.41 | 4,016,200 |
Oct 27, 2023 | 81.80 | 82.44 | 80.46 | 81.68 | 81.68 | 3,633,800 |
Oct 26, 2023 | 82.03 | 83.72 | 79.41 | 80.72 | 80.72 | 5,160,800 |
Oct 25, 2023 | 86.10 | 86.65 | 81.56 | 81.59 | 81.59 | 4,427,000 |
Oct 24, 2023 | 86.27 | 88.63 | 86.10 | 87.86 | 87.86 | 3,660,000 |
Oct 23, 2023 | 84.85 | 86.09 | 83.85 | 85.68 | 85.68 | 3,016,600 |
Oct 20, 2023 | 87.84 | 89.10 | 84.91 | 86.08 | 86.08 | 3,767,200 |
Oct 19, 2023 | 88.57 | 89.52 | 87.12 | 87.75 | 87.75 | 3,383,500 |
Oct 18, 2023 | 89.74 | 90.90 | 88.21 | 88.29 | 88.29 | 2,755,500 |
Oct 17, 2023 | 88.48 | 91.47 | 87.73 | 90.41 | 90.41 | 2,495,500 |
Oct 16, 2023 | 88.35 | 91.72 | 87.85 | 90.52 | 90.52 | 2,965,100 |
Oct 13, 2023 | 88.66 | 88.94 | 86.70 | 88.06 | 88.06 | 2,887,400 |
Oct 12, 2023 | 89.41 | 90.37 | 87.14 | 87.98 | 87.98 | 3,124,800 |
Oct 11, 2023 | 92.37 | 92.69 | 88.50 | 89.44 | 89.44 | 4,182,500 |
Oct 10, 2023 | 90.73 | 93.65 | 90.51 | 91.63 | 91.63 | 4,392,800 |
Oct 9, 2023 | 89.26 | 91.64 | 89.05 | 90.73 | 90.73 | 6,148,300 |
Oct 6, 2023 | 87.58 | 94.80 | 87.50 | 94.43 | 94.43 | 4,428,500 |
Oct 5, 2023 | 88.75 | 89.71 | 88.26 | 89.54 | 89.54 | 3,625,200 |
Oct 4, 2023 | 86.84 | 88.74 | 86.55 | 88.53 | 88.53 | 3,254,900 |
Oct 3, 2023 | 90.62 | 91.30 | 86.41 | 86.97 | 86.97 | 3,573,900 |
Oct 2, 2023 | 92.54 | 93.35 | 90.83 | 91.84 | 91.84 | 2,538,000 |
Sep 29, 2023 | 91.84 | 93.22 | 90.95 | 91.09 | 91.09 | 3,797,600 |
Sep 28, 2023 | 86.90 | 90.11 | 85.29 | 88.96 | 88.96 | 4,128,700 |
Sep 27, 2023 | 87.06 | 88.36 | 86.66 | 87.83 | 87.83 | 2,256,000 |
Sep 26, 2023 | 87.93 | 88.75 | 86.25 | 86.57 | 86.57 | 2,835,400 |
Sep 25, 2023 | 87.84 | 88.88 | 87.40 | 88.84 | 88.84 | 1,666,000 |
Sep 22, 2023 | 89.10 | 89.72 | 87.26 | 88.76 | 88.76 | 2,487,600 |
Sep 21, 2023 | 91.00 | 91.34 | 88.13 | 88.42 | 88.42 | 4,259,200 |
Sep 20, 2023 | 92.89 | 94.81 | 91.98 | 92.05 | 92.05 | 2,935,900 |
Sep 19, 2023 | 94.00 | 94.05 | 91.72 | 92.89 | 92.89 | 2,117,100 |
Sep 18, 2023 | 93.80 | 95.49 | 93.25 | 94.50 | 94.50 | 1,860,200 |
Sep 15, 2023 | 95.96 | 96.61 | 93.51 | 94.55 | 94.55 | 8,094,300 |
Sep 14, 2023 | 98.03 | 98.71 | 96.46 | 97.51 | 97.51 | 1,932,100 |
Sep 13, 2023 | 98.05 | 99.40 | 97.33 | 97.48 | 97.48 | 2,226,800 |
Sep 12, 2023 | 99.92 | 101.16 | 98.17 | 98.22 | 98.22 | 2,843,200 |
Sep 11, 2023 | 98.19 | 102.00 | 97.85 | 101.88 | 101.88 | 4,035,100 |
Sep 8, 2023 | 96.65 | 99.10 | 96.08 | 97.66 | 97.66 | 3,620,000 |
Sep 7, 2023 | 95.67 | 96.98 | 94.64 | 96.68 | 96.68 | 2,473,600 |
Sep 6, 2023 | 97.16 | 98.30 | 95.64 | 97.66 | 97.66 | 3,263,000 |
Sep 5, 2023 | 95.60 | 98.02 | 95.17 | 98.00 | 98.00 | 3,334,900 |
Sep 1, 2023 | 97.73 | 98.84 | 96.92 | 97.73 | 97.73 | 3,247,300 |
Aug 31, 2023 | 94.66 | 98.14 | 94.66 | 96.48 | 96.48 | 4,390,100 |
Aug 30, 2023 | 92.71 | 94.20 | 91.85 | 94.16 | 94.16 | 3,966,400 |
Aug 29, 2023 | 92.31 | 95.05 | 91.94 | 93.81 | 93.81 | 2,345,400 |
Aug 28, 2023 | 93.25 | 93.43 | 91.48 | 92.54 | 92.54 | 2,289,900 |
Aug 25, 2023 | 91.70 | 94.00 | 91.13 | 92.60 | 92.60 | 2,761,500 |
Aug 24, 2023 | 97.35 | 97.35 | 91.37 | 91.85 | 91.85 | 3,788,100 |
Aug 23, 2023 | 93.69 | 95.98 | 92.26 | 95.44 | 95.44 | 3,048,700 |
Aug 22, 2023 | 95.47 | 95.87 | 92.67 | 93.69 | 93.69 | 3,214,300 |
Aug 21, 2023 | 94.99 | 96.48 | 94.23 | 94.69 | 94.69 | 4,747,600 |
Aug 18, 2023 | 89.40 | 94.25 | 89.04 | 93.63 | 93.63 | 5,407,000 |
Aug 17, 2023 | 90.05 | 91.00 | 89.42 | 90.29 | 90.29 | 4,189,200 |
Aug 16, 2023 | 88.86 | 92.14 | 88.10 | 90.60 | 90.60 | 5,264,300 |
Aug 15, 2023 | 89.37 | 89.65 | 87.55 | 88.52 | 88.52 | 3,108,400 |
Aug 14, 2023 | 88.09 | 90.30 | 87.59 | 89.78 | 89.78 | 3,215,400 |
Aug 11, 2023 | 88.73 | 90.96 | 88.60 | 89.44 | 89.44 | 3,170,500 |
Aug 10, 2023 | 88.83 | 92.16 | 88.51 | 90.72 | 90.72 | 7,251,700 |
Aug 9, 2023 | 87.95 | 88.87 | 84.46 | 86.76 | 86.76 | 8,504,900 |
Aug 8, 2023 | 84.38 | 89.24 | 83.87 | 88.04 | 88.04 | 26,640,900 |
Aug 7, 2023 | 109.22 | 110.08 | 104.77 | 106.30 | 106.30 | 7,678,800 |
Aug 4, 2023 | 114.79 | 115.95 | 107.30 | 107.53 | 107.53 | 6,321,800 |
Aug 3, 2023 | 106.22 | 107.57 | 105.00 | 107.10 | 107.10 | 4,359,600 |
Aug 2, 2023 | 111.81 | 112.49 | 105.41 | 106.83 | 106.83 | 6,044,500 |
Aug 1, 2023 | 115.00 | 115.84 | 113.77 | 114.95 | 114.95 | 2,189,500 |
Jul 31, 2023 | 113.43 | 116.78 | 113.43 | 116.72 | 116.72 | 4,030,400 |
Jul 28, 2023 | 111.11 | 113.24 | 109.72 | 112.19 | 112.19 | 2,852,900 |
Jul 27, 2023 | 113.15 | 113.20 | 108.60 | 109.46 | 109.46 | 3,327,700 |
Jul 26, 2023 | 109.58 | 112.69 | 107.05 | 110.64 | 110.64 | 5,720,400 |
Jul 25, 2023 | 115.79 | 118.02 | 114.32 | 115.30 | 115.30 | 6,384,300 |
Jul 24, 2023 | 110.22 | 111.62 | 109.34 | 111.49 | 111.49 | 2,986,000 |
Jul 21, 2023 | 110.87 | 111.50 | 108.67 | 109.87 | 109.87 | 6,914,900 |
Jul 20, 2023 | 113.00 | 114.29 | 109.74 | 109.90 | 109.90 | 3,811,800 |
Jul 19, 2023 | 116.00 | 117.45 | 113.53 | 115.22 | 115.22 | 4,032,100 |
Jul 18, 2023 | 112.67 | 115.00 | 111.37 | 113.82 | 113.82 | 3,358,200 |
Jul 17, 2023 | 109.41 | 113.63 | 109.01 | 112.77 | 112.77 | 3,532,300 |
Jul 14, 2023 | 110.00 | 111.60 | 107.66 | 108.53 | 108.53 | 3,305,800 |
Jul 13, 2023 | 106.50 | 109.65 | 106.14 | 109.19 | 109.19 | 3,932,800 |
Jul 12, 2023 | 108.21 | 108.51 | 104.66 | 105.44 | 105.44 | 5,492,500 |
Jul 11, 2023 | 102.03 | 106.08 | 101.06 | 104.98 | 104.98 | 5,187,400 |
Jul 10, 2023 | 97.65 | 102.49 | 96.59 | 101.45 | 101.45 | 4,050,100 |
Jul 7, 2023 | 97.50 | 101.50 | 97.47 | 98.02 | 98.02 | 4,972,200 |
Jul 6, 2023 | 96.58 | 97.24 | 95.31 | 97.08 | 97.08 | 2,111,600 |
Jul 5, 2023 | 97.20 | 98.97 | 95.84 | 98.28 | 98.28 | 3,039,600 |
Jul 3, 2023 | 98.10 | 99.83 | 97.37 | 98.29 | 98.29 | 1,586,700 |
Jun 30, 2023 | 97.92 | 100.44 | 97.21 | 98.38 | 98.38 | 3,302,400 |
Jun 29, 2023 | 97.96 | 98.50 | 95.01 | 96.45 | 96.45 | 2,717,400 |
Jun 28, 2023 | 95.69 | 100.58 | 95.63 | 98.15 | 98.15 | 5,266,700 |
Jun 27, 2023 | 94.06 | 96.13 | 92.70 | 95.69 | 95.69 | 2,570,300 |
Jun 26, 2023 | 93.10 | 96.32 | 92.75 | 93.34 | 93.34 | 2,825,700 |
Jun 23, 2023 | 93.00 | 95.11 | 92.33 | 93.67 | 93.67 | 2,920,800 |
Jun 22, 2023 | 91.66 | 96.15 | 90.88 | 94.50 | 94.50 | 4,383,200 |
Jun 21, 2023 | 96.32 | 97.10 | 91.85 | 91.94 | 91.94 | 5,481,200 |
Jun 20, 2023 | 95.60 | 97.98 | 95.30 | 96.68 | 96.68 | 3,210,700 |
Jun 16, 2023 | 98.63 | 98.80 | 95.27 | 95.75 | 95.75 | 4,529,300 |
Jun 15, 2023 | 95.26 | 99.13 | 95.19 | 98.19 | 98.19 | 3,717,300 |
Jun 14, 2023 | 97.23 | 98.21 | 95.37 | 96.28 | 96.28 | 3,305,900 |
Jun 13, 2023 | 99.74 | 100.30 | 96.55 | 97.75 | 97.75 | 2,700,400 |
Jun 12, 2023 | 95.08 | 97.74 | 94.75 | 97.70 | 97.70 | 2,859,500 |
Jun 9, 2023 | 97.03 | 98.73 | 94.91 | 95.63 | 95.63 | 4,057,400 |
Jun 8, 2023 | 92.73 | 96.13 | 92.08 | 96.02 | 96.02 | 3,861,600 |
Jun 7, 2023 | 101.68 | 102.65 | 93.31 | 93.59 | 93.59 | 7,638,000 |
Jun 6, 2023 | 100.06 | 103.12 | 99.97 | 101.85 | 101.85 | 4,747,800 |
Jun 5, 2023 | 97.63 | 100.57 | 96.06 | 100.35 | 100.35 | 4,180,500 |
Jun 2, 2023 | 99.99 | 103.80 | 98.73 | 98.77 | 98.77 | 7,891,000 |
Jun 1, 2023 | 93.00 | 96.08 | 91.66 | 94.99 | 94.99 | 4,204,600 |
May 31, 2023 | 93.09 | 95.62 | 92.54 | 94.91 | 94.91 | 4,830,000 |
May 30, 2023 | 94.93 | 95.34 | 92.43 | 93.69 | 93.69 | 3,435,400 |
May 26, 2023 | 92.88 | 95.76 | 92.52 | 93.16 | 93.16 | 3,922,200 |
May 25, 2023 | 94.85 | 97.40 | 91.35 | 92.41 | 92.41 | 5,408,800 |
May 24, 2023 | 92.73 | 94.43 | 91.80 | 93.44 | 93.44 | 3,465,800 |
May 23, 2023 | 92.99 | 94.79 | 92.80 | 93.07 | 93.07 | 3,398,500 |
May 22, 2023 | 92.20 | 94.19 | 91.13 | 93.87 | 93.87 | 3,807,200 |
May 19, 2023 | 93.68 | 94.37 | 91.00 | 92.09 | 92.09 | 5,624,500 |
May 18, 2023 | 91.26 | 94.79 | 91.26 | 94.54 | 94.54 | 5,672,600 |
May 17, 2023 | 88.50 | 91.66 | 88.28 | 91.28 | 91.28 | 5,085,900 |
May 16, 2023 | 87.88 | 88.67 | 87.35 | 88.07 | 88.07 | 4,394,900 |
May 15, 2023 | 87.93 | 89.75 | 87.33 | 88.50 | 88.50 | 6,413,400 |
May 12, 2023 | 85.98 | 88.35 | 85.70 | 87.25 | 87.25 | 6,540,200 |
May 11, 2023 | 86.45 | 86.87 | 85.37 | 86.65 | 86.65 | 5,051,400 |
May 10, 2023 | 82.42 | 86.79 | 81.80 | 86.00 | 86.00 | 11,311,700 |
May 9, 2023 | 78.17 | 81.46 | 77.95 | 79.59 | 79.59 | 5,418,800 |
May 8, 2023 | 76.81 | 78.86 | 75.02 | 78.54 | 78.54 | 5,361,900 |
May 5, 2023 | 75.81 | 79.23 | 75.30 | 76.57 | 76.57 | 8,547,200 |
May 4, 2023 | 70.43 | 77.07 | 70.00 | 75.40 | 75.40 | 15,351,900 |
May 3, 2023 | 63.67 | 67.41 | 63.00 | 65.84 | 65.84 | 7,780,100 |
May 2, 2023 | 65.00 | 65.87 | 63.93 | 64.04 | 64.04 | 3,667,300 |
May 1, 2023 | 66.78 | 66.78 | 65.17 | 65.40 | 65.40 | 4,913,200 |
Apr 28, 2023 | 68.64 | 68.97 | 65.90 | 67.38 | 67.38 | 6,430,100 |
Apr 27, 2023 | 71.16 | 71.35 | 69.05 | 70.21 | 70.21 | 6,044,500 |
Related Tickers
SNOW Snowflake Inc.
158.13
+3.69%
TEAM Atlassian Corporation
179.45
-9.56%
NOW ServiceNow, Inc.
723.55
+1.02%
TTD The Trade Desk, Inc.
84.73
+1.67%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
SHOP Shopify Inc.
71.33
+1.11%
CRM Salesforce, Inc.
274.29
+0.42%
UBER Uber Technologies, Inc.
69.05
-0.38%
HUBS HubSpot, Inc.
631.13
-0.78%
MTTR Matterport, Inc.
4.7200
+0.85%