Datadog, Inc. (BIT:1DDOG)
Italy · Delayed Price · Currency is EUR 116.28
+2.90 (2.56%)
Last updated: Sep 19, 2025, 9:17 AM CET
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 1.62% | - |
| Aug 21, 2025 | 110.60 | 110.60 | 110.60 | 110.82 | 110.82 | 2.01% | 100 |
| Aug 20, 2025 | 110.78 | 110.78 | 108.72 | 108.64 | 108.64 | -1.90% | 28 |
| Aug 19, 2025 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0.58% | - |
| Aug 18, 2025 | 108.76 | 109.28 | 108.76 | 110.10 | 110.10 | 2.76% | 137 |
| Aug 14, 2025 | 109.38 | 109.52 | 108.90 | 107.14 | 107.14 | -2.69% | 58 |
| Aug 13, 2025 | 110.96 | 111.42 | 110.96 | 110.10 | 110.10 | 0.71% | 30 |
| Aug 12, 2025 | 110.94 | 110.94 | 110.94 | 109.32 | 109.32 | -2.55% | 3 |
| Aug 11, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 0.59% | - |
| Aug 8, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | -4.72% | - |
| Aug 7, 2025 | 117.08 | 117.64 | 117.08 | 117.04 | 117.04 | 1.33% | 184 |
| Aug 6, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.86% | - |
| Aug 5, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.97% | - |
| Aug 4, 2025 | 119.14 | 119.14 | 118.60 | 118.84 | 118.84 | 1.62% | 30 |
| Aug 1, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | -6.37% | - |
| Jul 31, 2025 | 123.72 | 127.30 | 123.52 | 124.90 | 124.90 | -4.53% | 321 |
| Jul 30, 2025 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | 1.27% | - |
| Jul 29, 2025 | 131.02 | 131.02 | 131.02 | 129.18 | 129.18 | 0.02% | 2 |
| Jul 28, 2025 | 129.90 | 129.90 | 129.90 | 129.16 | 129.16 | 1.70% | 50 |
| Jul 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.89% | - |
| Jul 24, 2025 | 123.58 | 123.58 | 123.58 | 124.64 | 124.64 | 2.30% | 25 |
| Jul 23, 2025 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | -1.23% | - |
| Jul 22, 2025 | 123.18 | 123.18 | 123.16 | 123.36 | 123.36 | -0.52% | 4 |
| Jul 21, 2025 | 125.74 | 125.74 | 125.06 | 124.00 | 124.00 | -0.24% | 54 |
| Jul 18, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.21% | - |
| Jul 17, 2025 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | 4.22% | - |
| Jul 16, 2025 | 120.80 | 120.80 | 119.82 | 119.02 | 119.02 | -2.39% | 273 |
| Jul 15, 2025 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | 1.82% | - |
| Jul 14, 2025 | 116.26 | 116.68 | 116.26 | 119.76 | 119.76 | 1.70% | 110 |
| Jul 11, 2025 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | -1.27% | - |