Datadog, Inc. (BIT:1DDOG)
Italy · Delayed Price · Currency is EUR 139.44
+2.34 (1.71%)
At close: Oct 31, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 2.60% | - |
| Sep 25, 2025 | 116.98 | 116.98 | 116.24 | 116.28 | 116.28 | -0.36% | 33 |
| Sep 24, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -1.15% | - |
| Sep 23, 2025 | 117.56 | 117.56 | 117.56 | 118.06 | 118.06 | 1.20% | 17 |
| Sep 22, 2025 | 118.38 | 118.38 | 116.84 | 116.66 | 116.66 | 0.33% | 113 |
| Sep 19, 2025 | 116.00 | 116.00 | 116.00 | 116.28 | 116.28 | 0.29% | 10 |
| Sep 18, 2025 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 2.26% | - |
| Sep 17, 2025 | 113.44 | 113.44 | 113.44 | 113.38 | 113.38 | -0.86% | 7 |
| Sep 16, 2025 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | -2.04% | - |
| Sep 15, 2025 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | -1.52% | - |
| Sep 12, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -0.74% | - |
| Sep 11, 2025 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | -1.52% | - |
| Sep 10, 2025 | 121.14 | 121.14 | 121.14 | 121.26 | 121.26 | 2.68% | 7 |
| Sep 9, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 2.71% | - |
| Sep 8, 2025 | 114.60 | 114.60 | 114.60 | 114.98 | 114.98 | 0.56% | 10 |
| Sep 5, 2025 | 112.62 | 115.00 | 112.62 | 114.34 | 114.34 | 1.22% | 25 |
| Sep 4, 2025 | 111.20 | 111.20 | 111.20 | 112.96 | 112.96 | 0.50% | 14 |
| Sep 3, 2025 | 115.96 | 115.96 | 115.96 | 112.40 | 112.40 | -1.40% | 73 |
| Sep 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.63% | - |
| Sep 1, 2025 | 114.64 | 114.64 | 114.64 | 117.08 | 117.08 | -0.80% | 1 |
| Aug 29, 2025 | 121.34 | 121.34 | 120.00 | 118.02 | 118.02 | -0.76% | 17 |
| Aug 28, 2025 | 115.32 | 119.64 | 115.32 | 118.92 | 118.92 | 7.37% | 160 |
| Aug 27, 2025 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | 1.65% | - |
| Aug 26, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | -0.86% | - |
| Aug 25, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -2.42% | - |