Datadog, Inc. (LON:0A3O)
London · Delayed Price · Currency is GBP · Price in USD 191.87
+35.18 (22.45%)
At close: Nov 6, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 190.50 | 192.93 | 180.97 | 186.98 | 186.98 | -2.55% | 11,868 |
| Nov 6, 2025 | 157.11 | 193.00 | 154.88 | 191.87 | 191.87 | 22.45% | 33,595 |
| Nov 5, 2025 | 156.69 | 158.50 | 155.11 | 156.69 | 156.69 | -0.09% | 2,310 |
| Nov 4, 2025 | 159.49 | 162.91 | 156.69 | 156.83 | 156.83 | -3.84% | 1,852 |
| Nov 3, 2025 | 164.45 | 168.65 | 160.58 | 163.10 | 163.10 | 0.40% | 5,837 |
| Oct 31, 2025 | 159.97 | 162.75 | 159.74 | 162.45 | 162.45 | 2.71% | 13,883 |
| Oct 30, 2025 | 155.62 | 159.89 | 153.42 | 158.17 | 158.17 | 1.57% | 4,325 |
| Oct 29, 2025 | 157.25 | 157.25 | 154.35 | 155.72 | 155.72 | -1.75% | 1,591 |
| Oct 28, 2025 | 158.74 | 160.11 | 156.60 | 158.50 | 158.50 | 0.55% | 4,219 |
| Oct 27, 2025 | 158.45 | 159.39 | 156.92 | 157.63 | 157.63 | 0.27% | 898 |
| Oct 24, 2025 | 157.17 | 160.11 | 155.71 | 157.21 | 157.21 | 1.79% | 2,168 |
| Oct 23, 2025 | 154.76 | 155.98 | 153.11 | 154.45 | 154.45 | 1.06% | 927 |
| Oct 22, 2025 | 157.14 | 157.44 | 152.79 | 152.83 | 152.83 | -2.75% | 798 |
| Oct 21, 2025 | 156.53 | 159.04 | 155.65 | 157.15 | 157.15 | 0.31% | 855 |
| Oct 20, 2025 | 153.65 | 157.97 | 153.65 | 156.66 | 156.66 | 1.24% | 1,029 |
| Oct 17, 2025 | 149.39 | 155.57 | 146.77 | 154.74 | 154.74 | -1.98% | 975 |
| Oct 16, 2025 | 160.59 | 164.33 | 157.79 | 157.86 | 157.86 | -1.01% | 4,259 |
| Oct 15, 2025 | 162.42 | 162.49 | 157.61 | 159.47 | 159.47 | -1.10% | 13,790 |
| Oct 14, 2025 | 161.80 | 162.30 | 158.30 | 161.25 | 161.25 | -1.29% | 957 |
| Oct 13, 2025 | 163.08 | 164.00 | 160.01 | 163.36 | 163.36 | 2.57% | 1,811 |
| Oct 10, 2025 | 165.38 | 166.71 | 158.40 | 159.27 | 159.27 | -2.62% | 27,334 |
| Oct 9, 2025 | 163.91 | 165.30 | 162.14 | 163.56 | 163.56 | 0.52% | 2,049 |
| Oct 8, 2025 | 157.43 | 165.06 | 155.33 | 162.72 | 162.72 | 6.00% | 13,238 |
| Oct 7, 2025 | 157.01 | 157.50 | 152.54 | 153.51 | 153.51 | -2.98% | 3,159 |
| Oct 6, 2025 | 152.99 | 159.68 | 152.99 | 158.23 | 158.23 | 3.81% | 2,059 |
| Oct 3, 2025 | 152.98 | 155.35 | 151.47 | 152.43 | 152.43 | 0.75% | 13,461 |
| Oct 2, 2025 | 153.01 | 154.53 | 150.68 | 151.29 | 151.29 | -0.90% | 17,319 |
| Oct 1, 2025 | 142.19 | 152.67 | 140.89 | 152.67 | 152.67 | 8.92% | 15,478 |
| Sep 30, 2025 | 145.50 | 145.50 | 139.63 | 140.16 | 140.16 | -3.18% | 12,890 |
| Sep 29, 2025 | 139.71 | 144.76 | 139.21 | 144.76 | 144.76 | 4.45% | 3,909 |
| Sep 26, 2025 | 137.00 | 140.10 | 135.13 | 138.60 | 138.60 | 2.07% | 3,611 |
| Sep 25, 2025 | 134.07 | 136.90 | 133.22 | 135.79 | 135.79 | -0.13% | 1,170 |
| Sep 24, 2025 | 138.43 | 139.17 | 135.29 | 135.98 | 135.98 | -1.28% | 1,387 |
| Sep 23, 2025 | 139.00 | 139.82 | 136.83 | 137.73 | 137.73 | -0.90% | 916 |
| Sep 22, 2025 | 138.82 | 139.08 | 134.92 | 138.99 | 138.99 | 1.24% | 1,385 |
| Sep 19, 2025 | 136.77 | 138.14 | 135.86 | 137.29 | 137.29 | 1.46% | 2,371 |
| Sep 18, 2025 | 135.98 | 137.07 | 134.52 | 135.32 | 135.32 | 0.05% | 1,802 |
| Sep 17, 2025 | 134.76 | 136.39 | 133.73 | 135.25 | 135.25 | 0.29% | 776 |
| Sep 16, 2025 | 138.92 | 138.92 | 132.92 | 134.86 | 134.86 | -2.78% | 3,590 |
| Sep 15, 2025 | 138.85 | 139.81 | 136.34 | 138.71 | 138.71 | 0.91% | 1,313 |
| Sep 12, 2025 | 139.83 | 139.98 | 137.21 | 137.45 | 137.45 | -1.10% | 1,604 |
| Sep 11, 2025 | 139.50 | 141.15 | 138.88 | 138.98 | 138.98 | -1.35% | 792 |
| Sep 10, 2025 | 140.93 | 145.04 | 140.19 | 140.89 | 140.89 | 0.87% | 4,528 |
| Sep 9, 2025 | 136.55 | 139.90 | 136.37 | 139.67 | 139.67 | 2.74% | 4,161 |
| Sep 8, 2025 | 136.30 | 136.77 | 134.56 | 135.95 | 135.95 | 0.94% | 2,332 |
| Sep 5, 2025 | 132.74 | 135.67 | 132.58 | 134.69 | 134.69 | 1.93% | 1,084 |
| Sep 4, 2025 | 131.80 | 132.20 | 129.13 | 132.14 | 132.14 | 0.42% | 1,354 |
| Sep 3, 2025 | 134.56 | 135.15 | 131.25 | 131.59 | 131.59 | -1.18% | 7,341 |
| Sep 2, 2025 | 134.50 | 135.68 | 132.15 | 133.16 | 133.16 | -2.42% | 2,833 |
| Aug 29, 2025 | 140.98 | 142.46 | 136.46 | 136.46 | 136.46 | -3.25% | 3,889 |