Datadog, Inc. (LON:0A3O)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 186.92
+11.93 (6.82%)
Nov 11, 2026, 5:10 PM GMT
LON:0A3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 180.75 | 188.53 | 180.00 | 186.92 | 186.92 | 6.82% | 3,386 |
| Nov 10, 2026 | 179.71 | 182.98 | 173.93 | 174.99 | 174.99 | -2.68% | 4,693 |
| Nov 9, 2026 | 181.20 | 182.10 | 175.00 | 179.81 | 179.81 | -0.75% | 2,269 |
| Nov 6, 2026 | 176.95 | 185.00 | 170.00 | 181.17 | 181.17 | 1.47% | 5,074 |
| Nov 5, 2026 | 189.60 | 192.50 | 170.70 | 178.54 | 178.54 | -5.33% | 69,857 |
| Nov 4, 2026 | 220.00 | 235.00 | 175.75 | 188.60 | 188.60 | -13.82% | 29,061 |
| Nov 3, 2026 | 217.00 | 222.24 | 205.50 | 218.84 | 218.84 | -1.21% | 4,087 |
| Nov 2, 2026 | 238.00 | 244.00 | 219.91 | 221.53 | 221.53 | -5.68% | 6,866 |
| Oct 30, 2026 | 261.99 | 266.00 | 228.50 | 234.88 | 234.88 | -10.32% | 5,731 |
| Oct 29, 2026 | 277.63 | 280.00 | 260.66 | 261.92 | 261.92 | -5.36% | 5,740 |
| Oct 28, 2026 | 281.00 | 286.00 | 274.75 | 276.75 | 276.75 | -1.04% | 2,541 |
| Oct 27, 2026 | 285.00 | 285.00 | 274.37 | 279.67 | 279.67 | -0.98% | 1,432 |
| Oct 26, 2026 | 268.30 | 284.58 | 265.79 | 282.43 | 282.43 | 3.65% | 2,745 |
| Oct 23, 2026 | 258.75 | 273.34 | 253.00 | 272.49 | 272.49 | 3.49% | 3,007 |
| Oct 22, 2026 | 274.20 | 275.76 | 256.46 | 263.29 | 263.29 | -4.82% | 2,396 |
| Oct 21, 2026 | 266.00 | 276.98 | 252.68 | 276.61 | 276.61 | 7.32% | 3,298 |
| Oct 20, 2026 | 262.58 | 265.59 | 252.00 | 257.74 | 257.74 | -1.65% | 774 |
| Oct 19, 2026 | 250.99 | 266.20 | 243.85 | 262.07 | 262.07 | 6.61% | 7,817 |
| Oct 16, 2026 | 268.12 | 271.74 | 243.75 | 245.82 | 245.82 | -6.35% | 4,027 |
| Oct 15, 2026 | 261.20 | 267.99 | 253.03 | 262.49 | 262.49 | -3.70% | 2,228 |
| Oct 14, 2026 | 279.00 | 288.90 | 271.01 | 272.57 | 272.57 | -4.72% | 3,140 |
| Oct 13, 2026 | 285.50 | 293.59 | 280.00 | 286.07 | 286.07 | -0.80% | 4,436 |
| Oct 12, 2026 | 296.00 | 300.67 | 286.61 | 288.37 | 288.37 | -0.66% | 3,181 |
| Oct 9, 2026 | 275.60 | 292.64 | 266.23 | 290.28 | 290.28 | 6.11% | 3,194 |
| Oct 8, 2026 | 277.78 | 279.04 | 266.10 | 273.57 | 273.57 | 0.03% | 1,719 |
| Oct 7, 2026 | 278.50 | 284.50 | 273.50 | 273.50 | 273.50 | -1.69% | 1,593 |
| Oct 6, 2026 | 270.00 | 286.00 | 270.00 | 278.19 | 278.19 | -0.71% | 2,607 |
| Oct 5, 2026 | 279.65 | 282.79 | 270.76 | 280.18 | 280.18 | 0.91% | 1,811 |
| Oct 2, 2026 | 280.98 | 285.00 | 274.40 | 277.66 | 277.66 | 1.34% | 2,151 |
| Oct 1, 2026 | 277.24 | 281.00 | 270.30 | 274.00 | 274.00 | -0.58% | 2,288 |
| Sep 30, 2026 | 271.43 | 277.60 | 263.12 | 275.59 | 275.59 | 3.46% | 3,209 |
| Sep 29, 2026 | 271.00 | 274.50 | 259.42 | 266.38 | 266.38 | -1.51% | 1,096 |
| Sep 28, 2026 | 268.93 | 272.73 | 250.00 | 270.46 | 270.46 | -0.25% | 2,396 |
| Sep 25, 2026 | 259.04 | 280.79 | 253.02 | 271.15 | 271.15 | 6.76% | 14,577 |
| Sep 24, 2026 | 247.99 | 257.16 | 244.00 | 253.97 | 253.97 | 0.56% | 2,814 |
| Sep 23, 2026 | 248.06 | 256.74 | 242.00 | 252.55 | 252.55 | 1.57% | 2,271 |
| Sep 22, 2026 | 243.88 | 250.00 | 239.00 | 248.64 | 248.64 | 2.46% | 3,370 |
| Sep 21, 2026 | 231.50 | 242.76 | 226.00 | 242.67 | 242.67 | 5.12% | 3,362 |
| Sep 18, 2026 | 236.50 | 240.00 | 228.60 | 230.85 | 230.85 | -2.58% | 1,003 |
| Sep 17, 2026 | 236.07 | 239.06 | 226.00 | 236.97 | 236.97 | 1.11% | 2,713 |
| Sep 16, 2026 | 229.50 | 236.79 | 227.37 | 234.38 | 234.38 | 1.60% | 1,341 |
| Sep 15, 2026 | 229.47 | 232.77 | 224.00 | 230.69 | 230.69 | -0.93% | 2,245 |
| Sep 14, 2026 | 219.66 | 233.77 | 216.22 | 232.86 | 232.86 | 5.35% | 3,337 |
| Sep 11, 2026 | 222.54 | 226.56 | 218.23 | 221.03 | 221.03 | -1.19% | 1,350 |
| Sep 10, 2026 | 226.60 | 230.00 | 219.51 | 223.70 | 223.70 | -0.54% | 2,026 |
| Sep 9, 2026 | 210.23 | 225.85 | 208.23 | 224.91 | 224.91 | 7.05% | 5,343 |
| Sep 8, 2026 | 213.49 | 213.50 | 203.63 | 210.10 | 210.10 | -1.34% | 4,102 |
| Sep 4, 2026 | 216.50 | 217.00 | 210.51 | 212.96 | 212.96 | -0.57% | 3,622 |
| Sep 3, 2026 | 226.33 | 226.33 | 210.82 | 214.18 | 214.18 | 1.82% | 6,259 |
| Sep 2, 2026 | 226.60 | 226.60 | 209.58 | 210.36 | 210.36 | -6.96% | 8,873 |