Skip to main content
logo
Datadog, Inc. (LON:0A3O)
London flag London · Delayed Price · Currency is GBP · Price in USD
127.37
-4.74 (-3.59%)
At close: Jan 9, 2026

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026131.05134.99126.65127.37127.37-3.59%11,856
Jan 8, 2026141.51142.71131.82132.12132.12-6.54%11,027
Jan 7, 2026137.10145.84135.87141.36141.364.79%8,194
Jan 6, 2026134.33135.94131.54134.89134.891.21%34,913
Jan 5, 2026134.42135.54132.44133.28133.28-0.13%3,430
Jan 2, 2026137.10138.95132.33133.45133.45-2.52%2,000
Dec 31, 2025137.44138.81135.94136.91136.91-0.87%534
Dec 30, 2025138.35138.81136.00138.11138.110.44%852
Dec 29, 2025138.49139.00136.87137.50137.50-0.51%4,412
Dec 24, 2025141.40141.99135.09138.20138.20-1.85%1,130
Dec 23, 2025141.84144.75138.32140.81140.81-0.84%1,427
Dec 22, 2025141.99144.19140.50142.00142.000.66%3,509
Dec 19, 2025138.90141.21137.00141.07141.071.51%910
Dec 18, 2025136.96141.72136.96138.97138.971.03%1,383
Dec 17, 2025139.77142.01137.14137.55137.55-1.21%966
Dec 16, 2025141.11142.76138.94139.24139.24-3.01%555
Dec 15, 2025149.52149.53142.70143.55143.55-2.18%4,401
Dec 12, 2025150.24152.00145.00146.75146.75-1.85%2,286
Dec 11, 2025149.45151.42148.62149.51149.51-1.50%1,314
Dec 10, 2025152.06153.28150.78151.78151.78-0.04%594
Dec 9, 2025153.48154.40151.84151.84151.84-1.53%764
Dec 8, 2025151.42155.78151.42154.20154.201.67%2,436
Dec 5, 2025153.62154.79150.21151.66151.66-0.37%12,980
Dec 4, 2025155.40156.40151.71152.23152.23-1.05%3,122
Dec 3, 2025157.10158.51153.23153.85153.85-1.99%6,615
Dec 2, 2025162.86164.39156.52156.98156.98-1.30%3,006
Dec 1, 2025157.03162.00157.03159.04159.04-0.51%771
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