Skip to main content
logo
Datadog, Inc. (BIT:1DDOG)
Italy flag Italy · Delayed Price · Currency is EUR
105.14
-5.94 (-5.35%)
At close: Feb 11, 2026

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026109.02110.54103.64105.14105.14-5.35%487
Feb 10, 202696.76100.2694.87111.08111.0817.10%947
Feb 9, 202695.6496.9194.4894.8694.862.57%1,489
Feb 6, 202691.4792.3591.4792.4892.48-2.24%611
Feb 5, 202698.8298.8291.5094.6094.60-4.49%1,497
Feb 4, 2026101.40101.4696.8299.0599.05-2.39%572
Feb 3, 2026110.40110.40101.88101.48101.48-8.01%716
Feb 2, 2026106.86110.32106.86110.32110.321.87%121
Jan 30, 2026106.64109.10106.64108.30108.30-0.09%225
Jan 29, 2026114.44114.44107.98108.40108.40-7.96%1,283
Jan 28, 2026115.82119.76115.82117.78117.782.88%198
Jan 27, 2026116.78118.32115.24114.48114.480.62%215
Jan 26, 2026109.30112.00109.30113.78113.783.16%275
Jan 23, 2026112.34112.34112.00110.30110.30-1.48%103
Jan 22, 2026109.34111.70109.02111.96111.964.52%287
Jan 21, 2026100.88107.28100.12107.12107.125.25%850
Jan 20, 202699.37101.6499.35101.78101.78-0.08%153
Jan 19, 2026114.92114.92100.02101.86101.86-2.53%278
Jan 16, 2026104.28104.28103.06104.50104.500.13%127
Jan 15, 2026105.84106.36105.84104.36104.36-0.93%99
Jan 14, 2026105.06105.06104.82105.34105.34-1.61%42
Jan 13, 2026108.88108.94107.84107.06107.06-1.76%98
Jan 12, 2026108.80109.62107.26108.98108.98-1.23%647
Jan 9, 2026112.76113.90110.10110.34110.34-3.21%600
Jan 8, 2026120.66120.66114.66114.00114.00-7.32%450
Jan 7, 2026117.16121.42116.98123.00123.008.97%276
Jan 6, 2026115.28115.28113.50112.88112.88-2.42%128
Jan 5, 2026113.98113.98113.84115.68115.681.40%137
Jan 2, 2026116.42116.42116.42114.08114.08-3.04%2
Dec 30, 2025117.66117.66117.66117.66117.660.53%-
Dec 29, 2025117.06117.06117.00117.04117.04-1.99%90
Dec 23, 2025121.14121.14118.48119.42119.42-1.71%75
Dec 22, 2025122.28122.28120.62121.50121.502.10%355
Dec 19, 2025119.00119.00119.00119.00119.000.34%-
Dec 18, 2025117.76118.76117.76118.60118.600.71%30
Dec 17, 2025117.76117.76117.76117.76117.76-1.70%-
Dec 16, 2025120.60120.60119.92119.80119.80-2.27%77
Dec 15, 2025122.58122.58122.58122.58122.58-1.46%-
Dec 12, 2025128.20128.20125.50124.40124.40-1.82%219
Dec 11, 2025128.10128.10128.10126.70126.70-3.15%100
Dec 10, 2025131.02131.02131.02130.82130.82-0.46%71
Dec 9, 2025131.68131.68131.68131.42131.42-1.57%13
Dec 8, 2025130.90132.82130.90133.52133.522.72%224
Dec 5, 2025130.22130.22130.16129.98129.98-0.63%174
Dec 4, 2025130.80130.80130.80130.80130.80-0.64%-
Dec 3, 2025131.64131.64131.64131.64131.64-2.62%-
Dec 2, 2025142.76142.76138.80135.18135.18-1.53%152
Dec 1, 2025136.20136.64136.20137.28137.28-1.01%200
Nov 28, 2025137.72139.14137.72138.68138.681.52%233
Nov 27, 2025136.60136.60136.60136.60136.600.37%-