Datadog, Inc. (LON:0A3O)
London · Delayed Price · Currency is GBP · Price in USD 270.05
+2.69 (1.00%)
Jul 31, 2026, 5:15 PM GMT
LON:0A3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 272.88 | 278.70 | 263.93 | 270.12 | 270.12 | 1.03% | 7,746 |
| Jul 30, 2026 | 274.34 | 276.24 | 260.45 | 267.36 | 267.36 | -0.57% | 20,484 |
| Jul 29, 2026 | 251.00 | 268.97 | 240.00 | 268.90 | 268.90 | 7.01% | 2,795 |
| Jul 28, 2026 | 251.03 | 259.00 | 237.67 | 251.30 | 251.30 | -1.58% | 11,229 |
| Jul 27, 2026 | 251.50 | 257.64 | 248.91 | 255.33 | 255.33 | 3.65% | 3,819 |
| Jul 24, 2026 | 240.00 | 250.00 | 236.44 | 246.34 | 246.34 | 0.84% | 684 |
| Jul 23, 2026 | 251.86 | 254.93 | 239.77 | 244.29 | 244.29 | -0.63% | 10,276 |
| Jul 22, 2026 | 254.33 | 259.00 | 243.62 | 245.84 | 245.84 | -3.01% | 8,281 |
| Jul 21, 2026 | 264.24 | 270.00 | 250.10 | 253.47 | 253.47 | -5.33% | 8,281 |
| Jul 20, 2026 | 260.00 | 268.51 | 250.00 | 267.74 | 267.74 | 3.45% | 3,235 |
| Jul 17, 2026 | 255.00 | 264.98 | 250.58 | 258.81 | 258.81 | -1.84% | 3,702 |
| Jul 16, 2026 | 264.82 | 270.00 | 254.57 | 263.65 | 263.65 | -0.79% | 12,392 |
| Jul 15, 2026 | 271.43 | 277.00 | 261.11 | 265.74 | 265.74 | -0.55% | 7,700 |
| Jul 14, 2026 | 270.00 | 270.00 | 245.00 | 267.22 | 267.22 | 2.50% | 4,964 |
| Jul 13, 2026 | 259.57 | 264.05 | 250.00 | 260.71 | 260.71 | 0.47% | 3,741 |
| Jul 10, 2026 | 269.00 | 276.20 | 255.00 | 259.49 | 259.49 | -3.20% | 5,266 |
| Jul 9, 2026 | 266.00 | 271.68 | 253.00 | 268.06 | 268.06 | 4.27% | 2,723 |
| Jul 8, 2026 | 255.63 | 264.00 | 245.00 | 257.08 | 257.08 | -3.89% | 9,200 |
| Jul 7, 2026 | 252.25 | 269.98 | 251.95 | 267.49 | 267.49 | 5.07% | 4,663 |
| Jul 6, 2026 | 268.01 | 270.00 | 245.00 | 254.59 | 254.59 | -2.68% | 6,470 |
| Jul 2, 2026 | 262.11 | 268.50 | 257.24 | 261.61 | 261.61 | -1.36% | 2,481 |
| Jul 1, 2026 | 259.73 | 273.37 | 249.38 | 265.21 | 265.21 | 2.46% | 4,881 |
| Jun 30, 2026 | 248.70 | 260.48 | 242.50 | 258.83 | 258.83 | 3.43% | 3,670 |
| Jun 29, 2026 | 244.00 | 252.50 | 240.00 | 250.24 | 250.24 | 7.19% | 3,670 |
| Jun 26, 2026 | 218.52 | 235.56 | 216.06 | 233.46 | 233.46 | 5.92% | 3,058 |
| Jun 25, 2026 | 222.17 | 228.00 | 213.41 | 220.41 | 220.41 | -1.47% | 2,509 |
| Jun 24, 2026 | 221.85 | 228.00 | 210.66 | 223.70 | 223.70 | 0.76% | 2,080 |
| Jun 23, 2026 | 219.16 | 225.49 | 213.50 | 222.02 | 222.02 | 1.24% | 26,117 |
| Jun 22, 2026 | 222.20 | 228.21 | 216.67 | 219.29 | 219.29 | -1.23% | 5,071 |
| Jun 18, 2026 | 228.98 | 230.12 | 215.20 | 222.03 | 222.03 | -3.95% | 12,518 |
| Jun 17, 2026 | 231.48 | 235.49 | 226.29 | 231.17 | 231.17 | -0.88% | 18,090 |
| Jun 16, 2026 | 233.61 | 239.77 | 225.19 | 233.22 | 233.22 | -1.30% | 8,057 |
| Jun 15, 2026 | 230.00 | 249.00 | 228.22 | 236.30 | 236.30 | 1.80% | 9,335 |
| Jun 12, 2026 | 237.56 | 242.00 | 227.00 | 232.13 | 232.13 | -0.44% | 9,105 |
| Jun 11, 2026 | 230.70 | 234.46 | 220.21 | 233.15 | 233.15 | 0.98% | 6,105 |
| Jun 10, 2026 | 225.00 | 234.25 | 214.99 | 230.89 | 230.89 | 1.93% | 9,824 |
| Jun 9, 2026 | 233.60 | 236.80 | 219.03 | 226.52 | 226.52 | -1.77% | 6,583 |
| Jun 8, 2026 | 235.98 | 242.43 | 228.84 | 230.60 | 230.60 | -1.11% | 6,654 |
| Jun 5, 2026 | 243.00 | 247.54 | 232.03 | 233.18 | 233.18 | -5.05% | 6,228 |
| Jun 4, 2026 | 250.00 | 260.00 | 240.07 | 245.57 | 245.57 | -1.23% | 11,264 |
| Jun 3, 2026 | 266.00 | 270.66 | 245.71 | 248.64 | 248.64 | -7.63% | 9,393 |
| Jun 2, 2026 | 274.50 | 278.00 | 260.21 | 269.18 | 269.18 | -2.69% | 7,917 |
| Jun 1, 2026 | 250.79 | 278.22 | 248.00 | 276.62 | 276.62 | 14.36% | 35,327 |
| May 29, 2026 | 227.90 | 242.70 | 223.68 | 241.89 | 241.89 | 5.07% | 7,435 |
| May 28, 2026 | 231.70 | 238.61 | 222.37 | 230.22 | 230.22 | 4.60% | 17,898 |
| May 27, 2026 | 223.65 | 227.77 | 218.50 | 220.09 | 220.09 | -2.03% | 45,102 |
| May 26, 2026 | 223.00 | 225.94 | 218.00 | 224.65 | 224.65 | 0.97% | 28,111 |
| May 22, 2026 | 220.00 | 224.70 | 216.00 | 222.49 | 222.49 | 1.59% | 8,858 |
| May 21, 2026 | 211.60 | 219.25 | 209.02 | 219.00 | 219.00 | 2.84% | 14,965 |
| May 20, 2026 | 215.50 | 220.45 | 211.19 | 212.95 | 212.95 | 0.61% | 35,291 |