Datadog, Inc. (FRA:3QD)
Germany · Delayed Price · Currency is EUR 116.40
+0.54 (0.47%)
At close: Sep 26, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25 |
| Sep 25, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - | 25 |
| Sep 24, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | -0.34% | 25 |
| Sep 23, 2025 | 116.86 | 116.86 | 116.26 | 116.26 | 116.26 | -1.42% | 25 |
| Sep 22, 2025 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | 1.43% | 57 |
| Sep 19, 2025 | 115.84 | 116.28 | 115.84 | 116.28 | 116.28 | -0.07% | 57 |
| Sep 18, 2025 | 114.22 | 116.36 | 114.18 | 116.36 | 116.36 | 2.86% | 60 |
| Sep 17, 2025 | 113.04 | 113.12 | 113.04 | 113.12 | 113.12 | 0.19% | 15 |
| Sep 16, 2025 | 117.46 | 117.46 | 112.90 | 112.90 | 112.90 | -4.76% | 100 |
| Sep 15, 2025 | 116.14 | 118.54 | 116.04 | 118.54 | 118.54 | 0.34% | 155 |
| Sep 12, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | -0.44% | 133 |
| Sep 11, 2025 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | -1.00% | 133 |
| Sep 10, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 3.49% | 133 |
| Sep 9, 2025 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | -0.29% | 133 |
| Sep 8, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | 3.09% | 133 |
| Sep 5, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | -0.65% | 133 |
| Sep 4, 2025 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | -1.56% | 133 |
| Sep 3, 2025 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | 0.19% | 133 |
| Sep 2, 2025 | 116.90 | 116.90 | 115.00 | 115.00 | 115.00 | -1.00% | 133 |
| Sep 1, 2025 | 115.88 | 116.16 | 115.88 | 116.16 | 116.16 | -1.38% | 47 |
| Aug 29, 2025 | 120.56 | 120.64 | 117.78 | 117.78 | 117.78 | -1.83% | 745 |
| Aug 28, 2025 | 115.56 | 119.98 | 115.56 | 119.98 | 119.98 | 8.76% | 112 |
| Aug 27, 2025 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 0.38% | 7 |
| Aug 26, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -1.45% | 7 |
| Aug 25, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | -1.19% | 7 |
| Aug 22, 2025 | 111.12 | 112.86 | 111.12 | 112.86 | 112.86 | 2.71% | 7 |
| Aug 21, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 0.09% | 55 |
| Aug 20, 2025 | 109.82 | 109.82 | 109.78 | 109.78 | 109.78 | -0.44% | 55 |
| Aug 19, 2025 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | 0.27% | 605 |
| Aug 18, 2025 | 108.98 | 109.96 | 108.98 | 109.96 | 109.96 | 3.64% | 605 |
| Aug 15, 2025 | 106.74 | 106.74 | 106.06 | 106.10 | 106.10 | -3.14% | 95 |
| Aug 14, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | -1.12% | 50 |
| Aug 13, 2025 | 110.76 | 110.78 | 110.76 | 110.78 | 110.78 | 0.02% | 50 |
| Aug 12, 2025 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | -1.25% | 20 |
| Aug 11, 2025 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | -4.32% | 20 |
| Aug 8, 2025 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | -7.56% | 20 |
| Aug 7, 2025 | 117.22 | 126.80 | 117.22 | 126.80 | 126.80 | 9.08% | 20 |
| Aug 6, 2025 | 116.02 | 116.24 | 115.02 | 116.24 | 116.24 | -4.14% | 185 |
| Aug 5, 2025 | 120.40 | 121.26 | 120.40 | 121.26 | 121.26 | 2.31% | 442 |
| Aug 4, 2025 | 117.44 | 118.52 | 117.44 | 118.52 | 118.52 | -1.43% | 8 |
| Aug 1, 2025 | 121.58 | 121.58 | 120.24 | 120.24 | 120.24 | -3.30% | 40 |
| Jul 31, 2025 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | -5.07% | 50 |
| Jul 30, 2025 | 129.62 | 130.98 | 129.62 | 130.98 | 130.98 | -0.02% | 50 |
| Jul 29, 2025 | 129.76 | 131.00 | 129.76 | 131.00 | 131.00 | 0.52% | 5 |
| Jul 28, 2025 | 128.52 | 130.32 | 128.52 | 130.32 | 130.32 | 2.10% | 54 |
| Jul 25, 2025 | 124.64 | 127.64 | 124.64 | 127.64 | 127.64 | 3.99% | 69 |
| Jul 24, 2025 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | -0.47% | 50 |
| Jul 23, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | -0.60% | 50 |
| Jul 22, 2025 | 123.44 | 124.06 | 123.44 | 124.06 | 124.06 | 0.23% | 50 |