Datadog, Inc. (ETR:3QD)
Germany · Delayed Price · Currency is EUR 112.86
+2.98 (2.71%)
At close: Aug 22, 2025, 5:30 PM CET
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | - | -1.45% | - |
| Aug 25, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | - | -1.19% | - |
| Aug 22, 2025 | 111.12 | 112.86 | 111.12 | 112.86 | - | 2.71% | 7 |
| Aug 21, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | - | 0.09% | 55 |
| Aug 20, 2025 | 109.82 | 109.82 | 109.78 | 109.78 | - | -0.44% | 55 |
| Aug 19, 2025 | 110.26 | 110.26 | 110.26 | 110.26 | - | 0.27% | 605 |
| Aug 18, 2025 | 108.98 | 109.96 | 108.98 | 109.96 | - | 3.64% | 605 |
| Aug 15, 2025 | 106.74 | 106.74 | 106.06 | 106.10 | - | -3.14% | 95 |
| Aug 14, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | - | -1.12% | 50 |
| Aug 13, 2025 | 110.76 | 110.78 | 110.76 | 110.78 | - | 0.02% | 50 |
| Aug 12, 2025 | 110.76 | 110.76 | 110.76 | 110.76 | - | -1.25% | 20 |
| Aug 11, 2025 | 112.16 | 112.16 | 112.16 | 112.16 | - | -4.32% | 20 |
| Aug 8, 2025 | 117.22 | 117.22 | 117.22 | 117.22 | - | -7.56% | 20 |
| Aug 7, 2025 | 117.22 | 126.80 | 117.22 | 126.80 | - | 9.08% | 20 |
| Aug 6, 2025 | 116.02 | 116.24 | 115.02 | 116.24 | - | -4.14% | 185 |
| Aug 5, 2025 | 120.40 | 121.26 | 120.40 | 121.26 | - | 2.31% | 442 |
| Aug 4, 2025 | 117.44 | 118.52 | 117.44 | 118.52 | - | -1.43% | 8 |
| Aug 1, 2025 | 121.58 | 121.58 | 120.24 | 120.24 | - | -3.30% | 40 |
| Jul 31, 2025 | 124.34 | 124.34 | 124.34 | 124.34 | - | -5.07% | - |
| Jul 30, 2025 | 129.62 | 130.98 | 129.62 | 130.98 | - | -0.02% | 50 |
| Jul 29, 2025 | 129.76 | 131.00 | 129.76 | 131.00 | - | 0.52% | 5 |
| Jul 28, 2025 | 128.52 | 130.32 | 128.52 | 130.32 | - | 2.10% | 54 |
| Jul 25, 2025 | 124.64 | 127.64 | 124.64 | 127.64 | - | 3.99% | 69 |
| Jul 24, 2025 | 122.74 | 122.74 | 122.74 | 122.74 | - | -0.47% | - |
| Jul 23, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | - | -0.60% | 50 |
| Jul 22, 2025 | 123.44 | 124.06 | 123.44 | 124.06 | - | 0.23% | 50 |
| Jul 21, 2025 | 124.40 | 124.40 | 123.78 | 123.78 | - | 0.52% | 25 |
| Jul 18, 2025 | 123.14 | 123.14 | 123.14 | 123.14 | - | -0.06% | 87 |
| Jul 17, 2025 | 119.42 | 123.22 | 119.42 | 123.22 | - | 4.25% | 87 |
| Jul 16, 2025 | 120.46 | 120.46 | 118.20 | 118.20 | - | -1.91% | 39 |
| Jul 15, 2025 | 118.66 | 120.50 | 118.66 | 120.50 | - | 3.52% | 70 |
| Jul 14, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | - | -0.46% | 20 |
| Jul 11, 2025 | 117.36 | 117.36 | 116.94 | 116.94 | - | -4.23% | 20 |
| Jul 10, 2025 | 121.16 | 122.28 | 121.16 | 122.10 | - | 0.48% | 90 |
| Jul 9, 2025 | 124.16 | 124.16 | 121.46 | 121.52 | - | -3.26% | 89 |
| Jul 8, 2025 | 129.76 | 129.76 | 125.62 | 125.62 | - | -5.29% | 7 |
| Jul 7, 2025 | 131.74 | 132.64 | 131.74 | 132.64 | - | 0.62% | 20 |
| Jul 4, 2025 | 132.40 | 132.40 | 131.82 | 131.82 | - | -0.60% | 215 |
| Jul 3, 2025 | 127.14 | 132.62 | 125.90 | 132.62 | - | 18.26% | 340 |
| Jul 2, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | - | -1.23% | - |
| Jul 1, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | - | -0.40% | - |
| Jun 30, 2025 | 112.96 | 114.00 | 112.96 | 114.00 | - | 1.89% | 14 |
| Jun 27, 2025 | 111.88 | 111.88 | 111.88 | 111.88 | - | -0.62% | 442 |
| Jun 26, 2025 | 111.32 | 112.80 | 111.32 | 112.58 | - | 0.09% | 442 |
| Jun 25, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | - | -1.59% | 80 |
| Jun 24, 2025 | 113.22 | 114.30 | 113.22 | 114.30 | - | 2.60% | 80 |
| Jun 23, 2025 | 109.66 | 111.40 | 109.66 | 111.40 | - | 0.45% | 41 |
| Jun 20, 2025 | 111.74 | 111.74 | 110.90 | 110.90 | - | -1.51% | 23 |
| Jun 19, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | - | -0.69% | 27 |
| Jun 18, 2025 | 108.30 | 113.38 | 108.30 | 113.38 | - | 8.48% | 27 |