Datadog, Inc. (LON:0A3O)
London · Delayed Price · Currency is GBP · Price in USD 138.10
-2.95 (-2.09%)
At close: Aug 29, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 140.98 | 142.46 | 137.41 | 138.10 | 138.10 | -2.09% | 2,725 |
| Aug 28, 2025 | 134.12 | 141.22 | 134.00 | 141.05 | 141.05 | 7.85% | 9,788 |
| Aug 27, 2025 | 129.40 | 130.78 | 128.07 | 130.78 | 130.78 | 3.08% | 6,674 |
| Aug 26, 2025 | 128.56 | 129.00 | 126.78 | 126.87 | 126.87 | -1.63% | 1,906 |
| Aug 25, 2025 | 131.31 | 131.72 | 128.08 | 128.97 | 128.97 | -1.34% | 1,535 |
| Aug 22, 2025 | 129.60 | 132.32 | 128.00 | 130.72 | 130.72 | 1.55% | 18,107 |
| Aug 21, 2025 | 128.10 | 129.01 | 126.67 | 128.72 | 128.72 | 1.59% | 846 |
| Aug 20, 2025 | 128.13 | 128.79 | 125.57 | 126.71 | 126.71 | -1.25% | 2,105 |
| Aug 19, 2025 | 129.76 | 131.07 | 127.85 | 128.31 | 128.31 | -0.69% | 1,169 |
| Aug 18, 2025 | 127.23 | 129.32 | 127.23 | 129.21 | 129.21 | 1.04% | 4,367 |
| Aug 15, 2025 | 125.21 | 127.88 | 123.56 | 127.88 | 127.88 | 1.96% | 4,596 |
| Aug 14, 2025 | 128.71 | 128.93 | 124.19 | 125.42 | 125.42 | -1.91% | 2,723 |
| Aug 13, 2025 | 130.00 | 130.00 | 127.19 | 127.86 | 127.86 | -0.38% | 4,221 |
| Aug 12, 2025 | 130.00 | 130.20 | 126.33 | 128.35 | 128.35 | -1.19% | 2,077 |
| Aug 11, 2025 | 130.98 | 132.50 | 128.55 | 129.90 | 129.90 | -1.95% | 1,952 |
| Aug 8, 2025 | 137.50 | 139.64 | 129.50 | 132.48 | 132.48 | 0.17% | 8,241 |
| Aug 7, 2025 | 137.85 | 155.00 | 131.38 | 132.26 | 132.26 | -2.66% | 14,452 |
| Aug 6, 2025 | 133.50 | 135.93 | 133.16 | 135.87 | 135.87 | 1.46% | 1,606 |
| Aug 5, 2025 | 140.50 | 140.50 | 133.71 | 133.91 | 133.91 | -2.96% | 1,912 |
| Aug 4, 2025 | 136.31 | 138.13 | 136.31 | 138.00 | 138.00 | 2.77% | 1,505 |
| Aug 1, 2025 | 139.76 | 139.85 | 134.27 | 134.27 | 134.27 | -4.40% | 7,165 |
| Jul 31, 2025 | 142.80 | 145.00 | 138.18 | 140.45 | 140.45 | -6.68% | 12,765 |
| Jul 30, 2025 | 150.50 | 150.74 | 148.26 | 150.51 | 150.51 | 0.19% | 1,062 |
| Jul 29, 2025 | 150.77 | 152.20 | 148.67 | 150.22 | 150.22 | -0.65% | 3,341 |
| Jul 28, 2025 | 151.00 | 151.52 | 149.86 | 151.20 | 151.20 | 1.40% | 2,900 |
| Jul 25, 2025 | 146.96 | 149.39 | 146.95 | 149.12 | 149.12 | 1.82% | 2,860 |
| Jul 24, 2025 | 145.24 | 147.34 | 145.00 | 146.45 | 146.45 | 2.09% | 2,173 |
| Jul 23, 2025 | 145.09 | 145.18 | 141.80 | 143.45 | 143.45 | -0.92% | 16,820 |
| Jul 22, 2025 | 145.00 | 145.64 | 142.78 | 144.78 | 144.78 | -0.40% | 2,207 |
| Jul 21, 2025 | 145.50 | 146.05 | 143.67 | 145.36 | 145.36 | 0.52% | 9,590 |
| Jul 18, 2025 | 143.41 | 145.67 | 142.90 | 144.60 | 144.60 | 0.74% | 3,469 |
| Jul 17, 2025 | 140.00 | 144.13 | 139.70 | 143.54 | 143.54 | 2.89% | 45,008 |
| Jul 16, 2025 | 141.22 | 141.22 | 137.95 | 139.50 | 139.50 | -1.49% | 5,164 |
| Jul 15, 2025 | 139.67 | 141.80 | 138.90 | 141.62 | 141.62 | 0.78% | 3,048 |
| Jul 14, 2025 | 136.50 | 140.98 | 135.65 | 140.51 | 140.51 | 1.25% | 5,099 |
| Jul 11, 2025 | 136.94 | 139.46 | 136.53 | 138.78 | 138.78 | 0.15% | 2,456 |
| Jul 10, 2025 | 143.41 | 143.41 | 136.98 | 138.57 | 138.57 | -2.60% | 5,333 |
| Jul 9, 2025 | 146.19 | 147.00 | 141.93 | 142.27 | 142.27 | -3.46% | 7,149 |
| Jul 8, 2025 | 153.00 | 153.00 | 142.82 | 147.37 | 147.37 | -3.25% | 20,838 |
| Jul 7, 2025 | 155.15 | 157.27 | 151.74 | 152.33 | 152.33 | -1.11% | 14,335 |
| Jul 3, 2025 | 149.83 | 156.53 | 146.91 | 154.03 | 154.03 | 14.99% | 65,781 |
| Jul 2, 2025 | 131.53 | 135.23 | 131.23 | 133.95 | 133.95 | 1.06% | 1,018 |
| Jul 1, 2025 | 134.10 | 135.42 | 130.39 | 132.55 | 132.55 | -1.28% | 2,948 |
| Jun 30, 2025 | 133.50 | 135.33 | 133.10 | 134.26 | 134.26 | 1.27% | 3,286 |
| Jun 27, 2025 | 131.50 | 133.20 | 130.85 | 132.58 | 132.58 | 0.90% | 3,090 |
| Jun 26, 2025 | 131.90 | 132.31 | 129.07 | 131.40 | 131.40 | 0.78% | 839 |
| Jun 25, 2025 | 131.22 | 132.64 | 130.00 | 130.38 | 130.38 | -0.32% | 2,547 |
| Jun 24, 2025 | 132.00 | 132.00 | 130.04 | 130.80 | 130.80 | 1.07% | 2,590 |
| Jun 23, 2025 | 127.00 | 129.78 | 124.29 | 129.42 | 129.42 | 1.26% | 2,696 |
| Jun 20, 2025 | 133.74 | 133.74 | 127.81 | 127.81 | 127.81 | -1.39% | 3,142 |