Datadog, Inc. (ETR:3QD)
Germany · Delayed Price · Currency is EUR 162.36
-1.02 (-0.62%)
At close: Nov 7, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 166.80 | 167.24 | 157.40 | 158.08 | 158.08 | -2.67% | 2,356 |
| Nov 6, 2025 | 135.06 | 165.90 | 135.04 | 162.42 | 162.42 | 19.64% | 5,232 |
| Nov 5, 2025 | 138.06 | 138.06 | 135.76 | 135.76 | 135.76 | -1.75% | 152 |
| Nov 4, 2025 | 138.48 | 141.00 | 136.42 | 138.18 | 138.18 | -1.94% | 908 |
| Nov 3, 2025 | 141.58 | 145.00 | 140.32 | 140.92 | 140.92 | 0.82% | 1,213 |
| Oct 31, 2025 | 137.78 | 140.00 | 137.52 | 139.78 | 139.78 | 2.27% | 620 |
| Oct 30, 2025 | 134.40 | 138.02 | 134.28 | 136.68 | 136.68 | 1.68% | 328 |
| Oct 29, 2025 | 135.06 | 135.08 | 133.14 | 134.42 | 134.42 | -0.91% | 162 |
| Oct 28, 2025 | 136.00 | 136.00 | 135.60 | 135.66 | 135.66 | 0.03% | 49 |
| Oct 27, 2025 | 136.62 | 136.76 | 135.62 | 135.62 | 135.62 | 0.06% | 362 |
| Oct 24, 2025 | 135.60 | 136.12 | 135.54 | 135.54 | 135.54 | 1.47% | 72 |
| Oct 23, 2025 | 133.76 | 134.58 | 133.00 | 133.58 | 133.58 | 0.29% | 480 |
| Oct 22, 2025 | 134.70 | 135.60 | 132.60 | 133.20 | 133.20 | -2.37% | 96 |
| Oct 21, 2025 | 134.44 | 136.44 | 134.36 | 136.44 | 136.44 | 1.26% | 247 |
| Oct 20, 2025 | 132.34 | 135.16 | 132.12 | 134.74 | 134.74 | 2.67% | 261 |
| Oct 17, 2025 | 127.56 | 133.44 | 126.56 | 131.24 | 131.24 | -4.62% | 1,871 |
| Oct 16, 2025 | 139.00 | 139.04 | 137.60 | 137.60 | 137.60 | 0.04% | 48 |
| Oct 15, 2025 | 139.00 | 139.66 | 136.50 | 137.54 | 137.54 | -0.07% | 289 |
| Oct 14, 2025 | 140.32 | 140.32 | 137.40 | 137.64 | 137.64 | -1.57% | 434 |
| Oct 13, 2025 | 141.12 | 141.26 | 138.48 | 139.84 | 139.84 | 1.51% | 452 |
| Oct 10, 2025 | 142.00 | 143.12 | 137.76 | 137.76 | 137.76 | -3.31% | 399 |
| Oct 9, 2025 | 140.94 | 142.48 | 140.00 | 142.48 | 142.48 | 0.89% | 478 |
| Oct 8, 2025 | 132.74 | 141.22 | 132.74 | 141.22 | 141.22 | 7.13% | 757 |
| Oct 7, 2025 | 134.24 | 134.74 | 131.82 | 131.82 | 131.82 | -1.08% | 251 |
| Oct 6, 2025 | 130.92 | 133.26 | 130.92 | 133.26 | 133.26 | 1.66% | 397 |
| Oct 3, 2025 | 131.32 | 131.32 | 130.66 | 131.08 | 131.08 | 1.19% | 90 |
| Oct 2, 2025 | 130.30 | 131.20 | 129.54 | 129.54 | 129.54 | 1.27% | 397 |
| Oct 1, 2025 | 120.16 | 127.92 | 120.14 | 127.92 | 127.92 | 5.01% | 5,677 |
| Sep 30, 2025 | 122.82 | 123.56 | 121.10 | 121.82 | 121.82 | -0.18% | 125 |
| Sep 29, 2025 | 120.68 | 122.30 | 119.86 | 122.04 | 122.04 | 2.50% | 306 |
| Sep 26, 2025 | 117.34 | 119.06 | 116.66 | 119.06 | 119.06 | 2.06% | 41 |
| Sep 25, 2025 | 115.00 | 116.66 | 115.00 | 116.66 | 116.66 | 0.12% | 10 |
| Sep 24, 2025 | 116.94 | 118.20 | 116.32 | 116.52 | 116.52 | -1.27% | 250 |
| Sep 23, 2025 | 116.82 | 118.02 | 116.82 | 118.02 | 118.02 | 1.18% | 12 |
| Sep 22, 2025 | 117.16 | 118.06 | 115.32 | 116.64 | 116.64 | 0.59% | 587 |
| Sep 19, 2025 | 116.48 | 116.62 | 115.96 | 115.96 | 115.96 | -0.05% | 61 |
| Sep 18, 2025 | 114.46 | 116.22 | 114.46 | 116.02 | 116.02 | 2.20% | 14 |
| Sep 17, 2025 | 113.66 | 113.86 | 113.28 | 113.52 | 113.52 | -0.84% | 88 |
| Sep 16, 2025 | 117.76 | 117.76 | 113.78 | 114.48 | 114.48 | -2.12% | 61 |
| Sep 15, 2025 | 116.86 | 116.96 | 116.04 | 116.96 | 116.96 | -1.32% | 134 |
| Sep 12, 2025 | 118.60 | 118.92 | 117.96 | 118.52 | 118.52 | -0.69% | 106 |
| Sep 11, 2025 | 119.42 | 119.92 | 119.34 | 119.34 | 119.34 | -1.29% | 55 |
| Sep 10, 2025 | 120.80 | 122.56 | 120.26 | 120.90 | 120.90 | 2.32% | 184 |
| Sep 9, 2025 | 115.80 | 118.16 | 115.80 | 118.16 | 118.16 | 2.69% | 65 |
| Sep 8, 2025 | 116.66 | 116.68 | 115.06 | 115.06 | 115.06 | 0.88% | 44 |
| Sep 5, 2025 | 112.94 | 114.06 | 112.94 | 114.06 | 114.06 | 0.99% | 60 |
| Sep 4, 2025 | 114.30 | 114.30 | 112.94 | 112.94 | 112.94 | 0.39% | 4 |
| Sep 3, 2025 | 115.72 | 115.92 | 112.50 | 112.50 | 112.50 | -0.88% | 850 |
| Sep 2, 2025 | 117.04 | 117.04 | 113.50 | 113.50 | 113.50 | -3.49% | 357 |
| Aug 29, 2025 | 121.18 | 122.00 | 117.60 | 117.60 | 117.60 | -1.56% | 522 |