Datadog, Inc. (BIT:1DDOG)
Italy · Delayed Price · Currency is EUR 183.80
-1.00 (-0.54%)
At close: Sep 4, 2026
BIT:1DDOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 183.80 | 183.80 | 183.80 | 183.20 | 183.20 | -0.87% | 17 |
| Sep 3, 2026 | 192.60 | 192.60 | 185.40 | 184.80 | 184.80 | 0.65% | 260 |
| Sep 2, 2026 | 191.80 | 191.80 | 183.00 | 183.60 | 183.60 | -6.99% | 45 |
| Sep 1, 2026 | 203.00 | 203.50 | 203.00 | 197.40 | 197.40 | -1.79% | 50 |
| Aug 31, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -3.83% | - |
| Aug 28, 2026 | 207.50 | 208.00 | 207.50 | 209.00 | 209.00 | -0.48% | 45 |
| Aug 27, 2026 | 204.50 | 210.50 | 204.50 | 210.00 | 210.00 | 6.60% | 149 |
| Aug 26, 2026 | 189.00 | 193.00 | 186.60 | 197.00 | 197.00 | 1.55% | 272 |
| Aug 25, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.22% | - |
| Aug 24, 2026 | 199.20 | 202.50 | 196.00 | 196.40 | 196.40 | -2.29% | 53 |
| Aug 21, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.90% | - |
| Aug 20, 2026 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -1.39% | - |
| Aug 19, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -5.83% | - |
| Aug 18, 2026 | 213.50 | 215.00 | 213.50 | 214.50 | 214.50 | -0.46% | 6 |
| Aug 17, 2026 | 213.00 | 213.00 | 213.00 | 215.50 | 215.50 | -1.15% | 6 |
| Aug 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.63% | - |
| Aug 13, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 1.18% | - |
| Aug 12, 2026 | 212.50 | 216.50 | 212.50 | 212.00 | 212.00 | -2.97% | 40 |
| Aug 11, 2026 | 226.00 | 226.00 | 224.00 | 218.50 | 218.50 | 0.92% | 154 |
| Aug 10, 2026 | 204.00 | 217.00 | 201.50 | 216.50 | 216.50 | 5.61% | 190 |
| Aug 7, 2026 | 202.00 | 212.00 | 201.50 | 205.00 | 205.00 | -1.20% | 172 |
| Aug 6, 2026 | 243.00 | 245.50 | 202.00 | 207.50 | 207.50 | -15.99% | 462 |
| Aug 5, 2026 | 256.00 | 256.00 | 248.50 | 247.00 | 247.00 | -0.20% | 284 |
| Aug 4, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 3.34% | - |
| Aug 3, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 2.35% | - |
| Jul 31, 2026 | 237.00 | 238.00 | 237.00 | 234.00 | 234.00 | 0.86% | 82 |
| Jul 30, 2026 | 234.00 | 234.00 | 234.00 | 232.00 | 232.00 | 2.88% | 12 |
| Jul 29, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 1.12% | - |
| Jul 28, 2026 | 220.50 | 220.50 | 214.00 | 223.00 | 223.00 | -0.22% | 15 |
| Jul 27, 2026 | 223.00 | 224.00 | 222.50 | 223.50 | 223.50 | 3.71% | 102 |
| 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 |