Datadog, Inc. (BIT:1DDOG)
Italy · Delayed Price · Currency is EUR 223.50
+8.00 (3.71%)
At close: Jul 27, 2026
BIT:1DDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 223.00 | 224.00 | 223.00 | 224.00 | - | 3.94% | 25 |
| Jul 24, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0.70% | - |
| Jul 23, 2026 | 219.00 | 219.00 | 219.00 | 214.00 | 214.00 | -1.61% | 158 |
| Jul 22, 2026 | 216.00 | 216.00 | 216.00 | 217.50 | 217.50 | -3.12% | 30 |
| Jul 21, 2026 | 225.50 | 225.50 | 225.50 | 224.50 | 224.50 | -2.81% | 2 |
| Jul 20, 2026 | 232.00 | 232.00 | 232.00 | 231.00 | 231.00 | 2.44% | 2 |
| Jul 17, 2026 | 224.00 | 224.00 | 220.50 | 225.50 | 225.50 | -1.10% | 109 |
| Jul 16, 2026 | 232.00 | 232.00 | 227.00 | 228.00 | 228.00 | -1.72% | 89 |
| Jul 15, 2026 | 237.50 | 237.50 | 233.50 | 232.00 | 232.00 | -0.22% | 52 |
| Jul 14, 2026 | 230.00 | 233.00 | 230.00 | 232.50 | 232.50 | 0.87% | 67 |
| Jul 13, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 2.90% | - |
| Jul 10, 2026 | 235.00 | 235.00 | 224.00 | 224.00 | 224.00 | -4.27% | 132 |
| Jul 9, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 4.93% | - |
| Jul 8, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -4.09% | - |
| Jul 7, 2026 | 226.50 | 227.50 | 226.50 | 232.50 | 232.50 | 2.20% | 123 |
| Jul 6, 2026 | 225.00 | 225.00 | 221.50 | 227.50 | 227.50 | -0.87% | 200 |
| Jul 3, 2026 | 228.50 | 230.00 | 228.50 | 229.50 | 229.50 | 0.88% | 12 |
| Jul 2, 2026 | 231.50 | 232.50 | 230.50 | 227.50 | 227.50 | -4.01% | 34 |
| Jul 1, 2026 | 228.00 | 233.00 | 228.00 | 237.00 | 237.00 | 5.33% | 212 |
| Jun 30, 2026 | 219.00 | 219.00 | 216.00 | 225.00 | 225.00 | 3.21% | 24 |
| Jun 29, 2026 | 212.50 | 221.00 | 212.00 | 218.00 | 218.00 | 7.39% | 107 |
| Jun 26, 2026 | 196.00 | 196.00 | 196.00 | 203.00 | 203.00 | 5.73% | 38 |
| Jun 25, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -2.24% | - |
| Jun 24, 2026 | 195.40 | 196.00 | 195.40 | 196.40 | 196.40 | 1.24% | 2 |
| Jun 23, 2026 | 191.60 | 195.80 | 191.00 | 194.00 | 194.00 | 0.21% | 319 |
| Jun 22, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -0.10% | - |
| Jun 19, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.83% | - |
| Jun 18, 2026 | 196.60 | 196.60 | 196.60 | 192.20 | 192.20 | -3.13% | 15 |
| Jun 17, 2026 | 199.20 | 199.20 | 196.80 | 198.40 | 198.40 | -1.78% | 32 |
| Jun 16, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jun 15, 2026 | 204.00 | 206.50 | 202.50 | 202.00 | 202.00 | -0.49% | 136 |
| Jun 12, 2026 | 200.50 | 206.00 | 200.00 | 203.00 | 203.00 | 1.50% | 513 |
| Jun 11, 2026 | 198.00 | 198.80 | 197.80 | 200.00 | 200.00 | 1.32% | 235 |
| Jun 10, 2026 | 196.00 | 196.80 | 193.20 | 197.40 | 197.40 | 0.71% | 522 |
| Jun 9, 2026 | 203.00 | 203.00 | 199.00 | 196.00 | 196.00 | -2.49% | 96 |
| Jun 8, 2026 | 204.50 | 206.50 | 200.50 | 201.00 | 201.00 | -1.71% | 295 |
| Jun 5, 2026 | 207.50 | 211.00 | 205.00 | 204.50 | 204.50 | -4.44% | 201 |
| Jun 4, 2026 | 215.50 | 219.00 | 209.50 | 214.00 | 214.00 | -0.47% | 1,281 |
| Jun 3, 2026 | 227.00 | 231.00 | 213.50 | 215.00 | 215.00 | -6.52% | 742 |
| Jun 2, 2026 | 237.50 | 237.50 | 227.00 | 230.00 | 230.00 | -1.92% | 577 |
| Jun 1, 2026 | 216.00 | 235.00 | 216.00 | 234.50 | 234.50 | 13.56% | 130 |
| May 29, 2026 | 196.00 | 207.00 | 195.60 | 206.50 | 206.50 | 5.46% | 43 |
| May 28, 2026 | 199.00 | 203.00 | 193.00 | 195.80 | 195.80 | 1.45% | 547 |
| 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 |