Skip to main content
logo
Datadog, Inc. (LON:0A3O)
London flag London · Delayed Price · Currency is GBP · Price in USD
159.86
+0.58 (0.36%)
At close: Nov 28, 2025

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025159.00161.43158.46159.86159.860.36%1,625
Nov 26, 2025159.66161.72157.40159.28159.280.03%837
Nov 25, 2025158.74160.46155.90159.24159.240.11%5,128
Nov 24, 2025158.73160.17156.00159.06159.060.45%2,320
Nov 21, 2025159.88161.97152.12158.35158.35-1.69%5,230
Nov 20, 2025176.95177.02160.80161.08161.08-9.16%5,504
Nov 19, 2025175.56179.40174.00177.32177.32-0.21%1,077
Nov 18, 2025178.20180.49175.00177.69177.69-1.45%15,115
Nov 17, 2025187.02187.02180.16180.30180.30-2.78%977
Nov 14, 2025184.69187.42179.02185.45185.45-0.37%2,339
Nov 13, 2025190.00190.15185.48186.14186.14-2.22%1,453
Nov 12, 2025197.74199.82190.08190.37190.37-3.56%3,660
Nov 11, 2025199.79201.67196.27197.39197.39-1.63%1,525
Nov 10, 2025193.00201.46191.89200.67200.677.32%5,927
Nov 7, 2025190.50192.93180.97186.98186.98-2.55%11,868
Nov 6, 2025157.11193.00154.88191.87191.8722.45%33,595
Nov 5, 2025156.69158.50155.11156.69156.69-0.09%2,310
Nov 4, 2025159.49162.91156.69156.83156.83-3.84%1,852
Nov 3, 2025164.45168.65160.58163.10163.100.40%5,837
Oct 31, 2025159.97162.75159.74162.45162.452.71%13,883
Oct 30, 2025155.62159.89153.42158.17158.171.57%4,325
Oct 29, 2025157.25157.25154.35155.72155.72-1.75%1,591
Oct 28, 2025158.74160.11156.60158.50158.500.55%4,219
Oct 27, 2025158.45159.39156.92157.63157.630.27%898
Oct 24, 2025157.17160.11155.71157.21157.211.79%2,168
Oct 23, 2025154.76155.98153.11154.45154.451.06%927
Oct 22, 2025157.14157.44152.79152.83152.83-2.75%798
Oct 21, 2025156.53159.04155.65157.15157.150.31%855
Oct 20, 2025153.65157.97153.65156.66156.661.24%1,029
Oct 17, 2025149.39155.57146.77154.74154.74-1.98%975
Oct 16, 2025160.59164.33157.79157.86157.86-1.01%4,259
Oct 15, 2025162.42162.49157.61159.47159.47-1.10%13,790
Oct 14, 2025161.80162.30158.30161.25161.25-1.29%957
Oct 13, 2025163.08164.00160.01163.36163.362.57%1,811
Oct 10, 2025165.38166.71158.40159.27159.27-2.62%27,334
Oct 9, 2025163.91165.30162.14163.56163.560.52%2,049
Oct 8, 2025157.43165.06155.33162.72162.726.00%13,238
Oct 7, 2025157.01157.50152.54153.51153.51-2.98%3,159
Oct 6, 2025152.99159.68152.99158.23158.233.81%2,059
Oct 3, 2025152.98155.35151.47152.43152.430.75%13,461
Oct 2, 2025153.01154.53150.68151.29151.29-0.90%17,319
Oct 1, 2025142.19152.67140.89152.67152.678.92%15,478
Sep 30, 2025145.50145.50139.63140.16140.16-3.18%12,890
Sep 29, 2025139.71144.76139.21144.76144.764.45%3,909
Sep 26, 2025137.00140.10135.13138.60138.602.07%3,611
Sep 25, 2025134.07136.90133.22135.79135.79-0.13%1,170
Sep 24, 2025138.43139.17135.29135.98135.98-1.28%1,387
Sep 23, 2025139.00139.82136.83137.73137.73-0.90%916
Sep 22, 2025138.82139.08134.92138.99138.991.24%1,385
Sep 19, 2025136.77138.14135.86137.29137.291.46%2,371