Datadog, Inc. (BIT:1DDOG)
Italy · Delayed Price · Currency is EUR 202.50
+9.50 (4.92%)
Last updated: May 28, 2026, 12:43 PM CET
BIT:1DDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 190.20 | 193.00 | 189.60 | 193.00 | 193.00 | -0.52% | 70 |
| May 26, 2026 | 191.20 | 191.20 | 189.40 | 194.00 | 194.00 | 0.52% | 122 |
| May 25, 2026 | 189.60 | 192.40 | 189.00 | 193.00 | 193.00 | 1.26% | 314 |
| May 22, 2026 | 188.60 | 191.00 | 188.60 | 190.60 | 190.60 | 3.70% | 26 |
| May 21, 2026 | 186.80 | 186.80 | 186.80 | 183.80 | 183.80 | 0.11% | 1 |
| May 20, 2026 | 184.00 | 189.40 | 184.00 | 183.60 | 183.60 | 1.21% | 138 |
| May 19, 2026 | 180.00 | 183.00 | 180.00 | 181.40 | 181.40 | 1.80% | 76 |
| May 18, 2026 | 177.80 | 180.40 | 177.20 | 178.20 | 178.20 | 0.56% | 403 |
| May 15, 2026 | 171.80 | 178.00 | 171.00 | 177.20 | 177.20 | 1.37% | 248 |
| May 14, 2026 | 173.80 | 173.80 | 169.60 | 174.80 | 174.80 | 1.86% | 251 |
| May 13, 2026 | 169.60 | 171.40 | 167.80 | 171.60 | 171.60 | 1.90% | 368 |
| May 12, 2026 | 169.60 | 173.80 | 168.40 | 168.40 | 168.40 | -0.94% | 221 |
| May 11, 2026 | 170.80 | 170.80 | 165.60 | 170.00 | 170.00 | 4.42% | 532 |
| May 8, 2026 | 160.20 | 164.80 | 156.20 | 162.80 | 162.80 | 2.91% | 372 |
| May 7, 2026 | 123.00 | 163.60 | 122.40 | 158.20 | 158.20 | 29.25% | 1,995 |
| May 6, 2026 | 125.00 | 125.00 | 120.20 | 122.40 | 122.40 | -3.01% | 167 |
| May 5, 2026 | 125.60 | 127.60 | 125.60 | 126.20 | 126.20 | 2.27% | 479 |
| May 4, 2026 | 120.60 | 124.40 | 119.40 | 123.40 | 123.40 | 9.59% | 496 |
| Apr 30, 2026 | 114.40 | 114.60 | 111.80 | 112.60 | 112.60 | 1.26% | 481 |
| Apr 29, 2026 | 112.60 | 112.60 | 111.60 | 111.20 | 111.20 | -0.89% | 63 |
| Apr 28, 2026 | 113.40 | 114.40 | 112.00 | 112.20 | 112.20 | 0.36% | 579 |
| Apr 27, 2026 | 110.00 | 111.00 | 109.20 | 111.80 | 111.80 | 3.33% | 217 |
| Apr 24, 2026 | 110.80 | 110.80 | 106.80 | 108.20 | 108.20 | -1.46% | 505 |
| Apr 23, 2026 | 111.00 | 111.00 | 110.00 | 109.80 | 109.80 | -2.14% | 211 |
| Apr 22, 2026 | 111.60 | 112.40 | 110.60 | 112.20 | 112.20 | - | 112 |
| Apr 21, 2026 | 110.80 | 112.20 | 110.80 | 112.20 | 112.20 | 4.08% | 187 |
| Apr 20, 2026 | 106.40 | 107.60 | 106.20 | 107.80 | 107.80 | 1.70% | 388 |
| Apr 17, 2026 | 106.20 | 107.20 | 105.60 | 106.00 | 106.00 | -1.49% | 461 |
| Apr 16, 2026 | 105.60 | 107.60 | 105.40 | 107.60 | 107.60 | 6.32% | 646 |
| Apr 15, 2026 | 94.40 | 100.80 | 93.90 | 101.20 | 101.20 | 8.93% | 401 |
| Apr 14, 2026 | 93.90 | 94.30 | 93.20 | 92.90 | 92.90 | 0.76% | 406 |
| Apr 13, 2026 | 89.60 | 89.60 | 89.50 | 92.20 | 92.20 | 6.59% | 368 |
| Apr 10, 2026 | 94.20 | 94.70 | 86.50 | 86.50 | 86.50 | -9.23% | 421 |
| Apr 9, 2026 | 102.40 | 102.40 | 102.00 | 95.30 | 95.30 | -8.19% | 178 |
| Apr 8, 2026 | 104.60 | 105.00 | 103.20 | 103.80 | 103.80 | 5.06% | 629 |
| Apr 7, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -5.64% | - |
| Apr 2, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.93% | - |
| Apr 1, 2026 | 101.18 | 101.18 | 101.18 | 103.74 | 103.74 | 1.91% | 45 |
| Mar 31, 2026 | 101.40 | 101.40 | 101.40 | 101.80 | 101.80 | -1.43% | 8 |
| Mar 30, 2026 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 3.24% | - |
| Mar 27, 2026 | 106.60 | 106.64 | 104.06 | 100.04 | 100.04 | -7.64% | 417 |
| Mar 26, 2026 | 105.32 | 105.32 | 105.32 | 108.32 | 108.32 | 1.21% | 1 |
| Mar 25, 2026 | 109.12 | 109.12 | 105.80 | 107.02 | 107.02 | 0.24% | 28 |
| Mar 24, 2026 | 108.48 | 108.48 | 106.90 | 106.76 | 106.76 | -3.21% | 26 |
| Mar 23, 2026 | 108.80 | 108.80 | 108.80 | 110.30 | 110.30 | - | 6 |
| Mar 20, 2026 | 112.76 | 112.76 | 111.24 | 110.30 | 110.30 | -0.42% | 29 |
| Mar 19, 2026 | 113.22 | 114.76 | 113.22 | 110.76 | 110.76 | -2.93% | 226 |
| Mar 18, 2026 | 112.86 | 112.86 | 112.30 | 114.10 | 114.10 | 2.06% | 98 |
| Mar 17, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1.69% | - |
| Mar 16, 2026 | 109.82 | 110.14 | 109.82 | 109.94 | 109.94 | 1.63% | 218 |