Datadog, Inc. (FRA:3QD)
Germany · Delayed Price · Currency is EUR 137.36
-1.74 (-1.25%)
At close: Dec 1, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 136.32 | 137.36 | 136.32 | 137.36 | 137.36 | -1.25% | 15 |
| Nov 28, 2025 | 136.40 | 139.10 | 136.40 | 139.10 | 139.10 | 1.27% | 179 |
| Nov 27, 2025 | 136.04 | 137.36 | 136.04 | 137.36 | 137.36 | 0.04% | 88 |
| Nov 26, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -0.36% | - |
| Nov 25, 2025 | 136.62 | 137.80 | 136.62 | 137.80 | 137.80 | -0.72% | 15 |
| Nov 24, 2025 | 136.90 | 138.80 | 136.90 | 138.80 | 138.80 | 2.50% | 20 |
| Nov 21, 2025 | 138.12 | 138.64 | 135.00 | 135.42 | 135.42 | -3.38% | 160 |
| Nov 20, 2025 | 151.76 | 151.76 | 140.16 | 140.16 | 140.16 | -7.49% | 269 |
| Nov 19, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.50% | - |
| Nov 18, 2025 | 152.26 | 154.52 | 151.86 | 152.26 | 152.26 | -4.84% | 91 |
| Nov 17, 2025 | 159.24 | 160.02 | 159.24 | 160.00 | 160.00 | 0.84% | 323 |
| Nov 14, 2025 | 159.02 | 159.02 | 158.66 | 158.66 | 158.66 | -2.47% | 10 |
| Nov 13, 2025 | 164.18 | 164.18 | 162.68 | 162.68 | 162.68 | -0.16% | 24 |
| Nov 12, 2025 | 170.64 | 170.66 | 162.94 | 162.94 | 162.94 | -5.21% | 66 |
| Nov 11, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -0.01% | - |
| Nov 10, 2025 | 166.58 | 171.92 | 166.58 | 171.92 | 171.92 | 5.89% | 130 |
| Nov 7, 2025 | 166.10 | 166.32 | 162.36 | 162.36 | 162.36 | -0.62% | 320 |
| Nov 6, 2025 | 134.54 | 164.22 | 133.98 | 163.38 | 163.38 | 20.45% | 888 |
| Nov 5, 2025 | 136.46 | 136.46 | 135.64 | 135.64 | 135.64 | -1.32% | 35 |
| Nov 4, 2025 | 137.74 | 137.74 | 137.32 | 137.46 | 137.46 | -3.75% | 146 |
| Nov 3, 2025 | 140.80 | 144.68 | 140.80 | 142.82 | 142.82 | 3.96% | 102 |
| Oct 31, 2025 | 138.36 | 138.36 | 137.38 | 137.38 | 137.38 | -0.04% | 78 |
| Oct 30, 2025 | 133.58 | 137.44 | 133.58 | 137.44 | 137.44 | 2.72% | 320 |
| Oct 29, 2025 | 135.14 | 135.74 | 133.80 | 133.80 | 133.80 | -0.58% | 220 |
| Oct 28, 2025 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | -0.62% | - |
| Oct 27, 2025 | 135.78 | 135.92 | 135.42 | 135.42 | 135.42 | 0.30% | 40 |
| Oct 24, 2025 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | 1.87% | - |
| Oct 23, 2025 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | -1.84% | - |
| Oct 22, 2025 | 133.90 | 135.02 | 133.90 | 135.02 | 135.02 | 0.82% | 110 |
| Oct 21, 2025 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | 2.00% | - |
| Oct 20, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 0.49% | - |
| Oct 17, 2025 | 127.40 | 130.66 | 125.94 | 130.66 | 130.66 | 1.62% | 185 |
| Oct 16, 2025 | 136.66 | 138.80 | 128.58 | 128.58 | 128.58 | -6.97% | 330 |
| Oct 15, 2025 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | -1.85% | - |
| Oct 14, 2025 | 139.58 | 140.82 | 139.58 | 140.82 | 140.82 | -0.20% | 2 |
| Oct 13, 2025 | 139.90 | 141.10 | 139.90 | 141.10 | 141.10 | -0.31% | 20 |
| Oct 10, 2025 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | 0.55% | - |
| Oct 9, 2025 | 140.46 | 140.76 | 140.46 | 140.76 | 140.76 | 6.23% | 12 |
| Oct 8, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.68% | - |
| Oct 7, 2025 | 134.10 | 134.76 | 134.10 | 134.76 | 134.76 | 3.66% | 22 |
| Oct 6, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.17% | - |
| Oct 3, 2025 | 129.18 | 129.78 | 129.18 | 129.78 | 129.78 | 0.59% | 75 |
| Oct 2, 2025 | 131.10 | 131.10 | 129.02 | 129.02 | 129.02 | 3.22% | 188 |
| Oct 1, 2025 | 119.90 | 125.00 | 119.90 | 125.00 | 125.00 | 1.49% | 44 |
| Sep 30, 2025 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | 1.10% | - |
| Sep 29, 2025 | 118.84 | 121.82 | 118.84 | 121.82 | 121.82 | 4.66% | 138 |
| Sep 26, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.47% | - |
| Sep 25, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - | - |
| Sep 24, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | -0.34% | - |
| Sep 23, 2025 | 116.86 | 116.86 | 116.26 | 116.26 | 116.26 | -1.42% | 25 |