Datadog, Inc. (BIT:1DDOG)
Italy · Delayed Price · Currency is EUR 131.64
-3.54 (-2.62%)
At close: Dec 3, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.22 | 130.22 | 130.16 | 129.98 | 129.98 | -0.63% | 174 |
| Dec 4, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.64% | - |
| Dec 3, 2025 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | -2.62% | - |
| Dec 2, 2025 | 142.76 | 142.76 | 138.80 | 135.18 | 135.18 | -1.53% | 152 |
| Dec 1, 2025 | 136.20 | 136.64 | 136.20 | 137.28 | 137.28 | -1.01% | 200 |
| Nov 28, 2025 | 137.72 | 139.14 | 137.72 | 138.68 | 138.68 | 1.52% | 233 |
| Nov 27, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.37% | - |
| Nov 26, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -1.16% | - |
| Nov 25, 2025 | 137.36 | 137.98 | 136.70 | 137.70 | 137.70 | -0.53% | 116 |
| Nov 24, 2025 | 138.02 | 138.44 | 137.18 | 138.44 | 138.44 | 3.19% | 639 |
| Nov 21, 2025 | 138.22 | 139.26 | 133.48 | 134.16 | 134.16 | -7.16% | 633 |
| Nov 20, 2025 | 151.06 | 151.06 | 148.58 | 144.50 | 144.50 | -5.49% | 160 |
| Nov 19, 2025 | 153.26 | 153.26 | 153.08 | 152.90 | 152.90 | -0.23% | 101 |
| Nov 18, 2025 | 151.90 | 152.24 | 151.90 | 153.26 | 153.26 | -2.49% | 16 |
| Nov 17, 2025 | 161.48 | 161.48 | 156.92 | 157.18 | 157.18 | -2.48% | 4 |
| Nov 14, 2025 | 159.24 | 159.24 | 159.24 | 161.18 | 161.18 | -0.54% | 45 |
| Nov 13, 2025 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | -2.57% | - |
| Nov 12, 2025 | 172.42 | 172.42 | 171.32 | 166.34 | 166.34 | -2.18% | 85 |
| Nov 11, 2025 | 172.42 | 172.42 | 172.24 | 170.04 | 170.04 | -1.44% | 153 |
| Nov 10, 2025 | 167.40 | 167.78 | 167.00 | 172.52 | 172.52 | 9.27% | 93 |
| Nov 7, 2025 | 173.72 | 173.72 | 157.70 | 157.88 | 157.88 | -3.00% | 211 |
| Nov 6, 2025 | 135.86 | 165.32 | 134.80 | 162.76 | 162.76 | 18.87% | 1,465 |
| Nov 5, 2025 | 137.54 | 137.54 | 137.54 | 136.92 | 136.92 | -1.28% | 20 |
| Nov 4, 2025 | 137.22 | 137.44 | 137.20 | 138.70 | 138.70 | -1.51% | 35 |
| Nov 3, 2025 | 141.70 | 142.68 | 141.70 | 140.82 | 140.82 | 0.99% | 145 |
| Oct 31, 2025 | 137.72 | 139.52 | 137.72 | 139.44 | 139.44 | 1.71% | 148 |
| Oct 30, 2025 | 134.00 | 134.00 | 134.00 | 137.10 | 137.10 | 1.95% | 35 |
| Oct 29, 2025 | 136.26 | 136.26 | 136.26 | 134.48 | 134.48 | -1.02% | 20 |
| Oct 28, 2025 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | 0.40% | - |
| Oct 27, 2025 | 136.26 | 136.26 | 136.26 | 135.32 | 135.32 | -0.32% | 73 |
| Oct 24, 2025 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | 1.57% | - |
| Oct 23, 2025 | 132.84 | 132.84 | 132.84 | 133.66 | 133.66 | 0.44% | 8 |
| Oct 22, 2025 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | -2.46% | - |
| Oct 21, 2025 | 134.80 | 134.80 | 134.80 | 136.44 | 136.44 | 1.25% | 8 |
| Oct 20, 2025 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | 2.46% | - |
| Oct 17, 2025 | 127.20 | 129.06 | 126.88 | 131.52 | 131.52 | -4.34% | 202 |
| Oct 16, 2025 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | -0.42% | - |
| Oct 15, 2025 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | 0.26% | - |
| Oct 14, 2025 | 139.78 | 139.78 | 137.38 | 137.70 | 137.70 | -1.52% | 155 |
| Oct 13, 2025 | 141.22 | 141.22 | 140.00 | 139.82 | 139.82 | 1.32% | 117 |
| Oct 10, 2025 | 142.48 | 142.72 | 140.20 | 138.00 | 138.00 | -3.13% | 264 |
| Oct 9, 2025 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | 0.96% | - |
| Oct 8, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 6.93% | - |
| Oct 7, 2025 | 134.90 | 134.90 | 134.90 | 131.96 | 131.96 | -0.86% | 3 |
| Oct 6, 2025 | 131.36 | 131.36 | 131.36 | 133.10 | 133.10 | 1.54% | 6 |
| Oct 3, 2025 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | 0.88% | - |
| Oct 2, 2025 | 129.82 | 129.82 | 129.82 | 129.94 | 129.94 | 1.39% | 8 |
| Oct 1, 2025 | 121.50 | 126.78 | 121.50 | 128.16 | 128.16 | 4.91% | 291 |
| Sep 30, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 0.18% | - |
| Sep 29, 2025 | 120.04 | 120.04 | 120.04 | 121.94 | 121.94 | 2.21% | 50 |