Datadog, Inc. (LON:0A3O)
London · Delayed Price · Currency is GBP · Price in USD 141.07
+2.10 (1.51%)
At close: Dec 19, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 138.90 | 141.21 | 137.00 | 141.07 | 141.07 | 1.51% | 910 |
| Dec 18, 2025 | 136.96 | 141.72 | 136.96 | 138.97 | 138.97 | 1.03% | 1,383 |
| Dec 17, 2025 | 139.77 | 142.01 | 137.14 | 137.55 | 137.55 | -1.21% | 966 |
| Dec 16, 2025 | 141.11 | 142.76 | 138.94 | 139.24 | 139.24 | -3.01% | 555 |
| Dec 15, 2025 | 149.52 | 149.53 | 142.70 | 143.55 | 143.55 | -2.18% | 4,401 |
| Dec 12, 2025 | 150.24 | 152.00 | 145.00 | 146.75 | 146.75 | -1.85% | 2,286 |
| Dec 11, 2025 | 149.45 | 151.42 | 148.62 | 149.51 | 149.51 | -1.50% | 1,314 |
| Dec 10, 2025 | 152.06 | 153.28 | 150.78 | 151.78 | 151.78 | -0.04% | 594 |
| Dec 9, 2025 | 153.48 | 154.40 | 151.84 | 151.84 | 151.84 | -1.53% | 764 |
| Dec 8, 2025 | 151.42 | 155.78 | 151.42 | 154.20 | 154.20 | 1.67% | 2,436 |
| Dec 5, 2025 | 153.62 | 154.79 | 150.21 | 151.66 | 151.66 | -0.37% | 12,980 |
| Dec 4, 2025 | 155.40 | 156.40 | 151.71 | 152.23 | 152.23 | -1.05% | 3,122 |
| Dec 3, 2025 | 157.10 | 158.51 | 153.23 | 153.85 | 153.85 | -1.99% | 6,615 |
| Dec 2, 2025 | 162.86 | 164.39 | 156.52 | 156.98 | 156.98 | -1.30% | 3,006 |
| Dec 1, 2025 | 157.03 | 162.00 | 157.03 | 159.04 | 159.04 | -0.51% | 771 |
| Nov 28, 2025 | 159.00 | 161.43 | 158.46 | 159.86 | 159.86 | 0.36% | 1,625 |
| Nov 26, 2025 | 159.66 | 161.72 | 157.40 | 159.28 | 159.28 | 0.03% | 837 |
| Nov 25, 2025 | 158.74 | 160.46 | 155.90 | 159.24 | 159.24 | 0.11% | 5,128 |
| Nov 24, 2025 | 158.73 | 160.17 | 156.00 | 159.06 | 159.06 | 0.45% | 2,320 |
| Nov 21, 2025 | 159.88 | 161.97 | 152.12 | 158.35 | 158.35 | -1.69% | 5,230 |
| Nov 20, 2025 | 176.95 | 177.02 | 160.80 | 161.08 | 161.08 | -9.16% | 5,504 |
| Nov 19, 2025 | 175.56 | 179.40 | 174.00 | 177.32 | 177.32 | -0.21% | 1,077 |
| Nov 18, 2025 | 178.20 | 180.49 | 175.00 | 177.69 | 177.69 | -1.45% | 15,115 |
| Nov 17, 2025 | 187.02 | 187.02 | 180.16 | 180.30 | 180.30 | -2.78% | 977 |
| Nov 14, 2025 | 184.69 | 187.42 | 179.02 | 185.45 | 185.45 | -0.37% | 2,339 |
| Nov 13, 2025 | 190.00 | 190.15 | 185.48 | 186.14 | 186.14 | -2.22% | 1,453 |
| Nov 12, 2025 | 197.74 | 199.82 | 190.08 | 190.37 | 190.37 | -3.56% | 3,660 |
| Nov 11, 2025 | 199.79 | 201.67 | 196.27 | 197.39 | 197.39 | -1.63% | 1,525 |
| Nov 10, 2025 | 193.00 | 201.46 | 191.89 | 200.67 | 200.67 | 7.32% | 5,927 |
| 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 |