Datadog, Inc. (LON:0A3O)
London · Delayed Price · Currency is GBP · Price in USD 233.66
-0.73 (-0.31%)
Aug 21, 2026, 5:14 PM GMT
LON:0A3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 237.10 | 237.10 | 228.13 | 235.00 | 235.00 | 0.26% | 733 |
| Aug 20, 2026 | 230.00 | 237.50 | 227.11 | 234.39 | 234.39 | -0.05% | 2,237 |
| Aug 19, 2026 | 245.20 | 248.99 | 232.77 | 234.51 | 234.51 | -5.27% | 4,866 |
| Aug 18, 2026 | 246.00 | 253.00 | 243.00 | 247.57 | 247.57 | -0.55% | 4,306 |
| Aug 17, 2026 | 252.82 | 260.00 | 244.65 | 248.94 | 248.94 | -3.08% | 2,346 |
| Aug 14, 2026 | 253.00 | 257.53 | 247.00 | 256.85 | 256.85 | 3.46% | 1,907 |
| Aug 13, 2026 | 243.77 | 250.89 | 240.00 | 248.27 | 248.27 | 3.09% | 3,187 |
| Aug 12, 2026 | 246.55 | 255.50 | 238.74 | 240.83 | 240.83 | -3.86% | 4,854 |
| Aug 11, 2026 | 261.07 | 263.93 | 246.48 | 250.49 | 250.49 | -1.77% | 12,502 |
| Aug 10, 2026 | 235.50 | 257.66 | 229.80 | 255.00 | 255.00 | 8.35% | 16,160 |
| Aug 7, 2026 | 231.05 | 248.35 | 230.03 | 235.35 | 235.35 | 0.40% | 18,731 |
| Aug 6, 2026 | 281.20 | 289.00 | 213.70 | 234.41 | 234.41 | -18.40% | 43,349 |
| Aug 5, 2026 | 289.84 | 298.65 | 284.23 | 287.26 | 287.26 | -0.28% | 5,539 |
| Aug 4, 2026 | 276.00 | 288.67 | 266.00 | 288.07 | 288.07 | 3.90% | 16,196 |
| Aug 3, 2026 | 275.00 | 278.70 | 266.00 | 277.25 | 277.25 | 2.64% | 27,315 |
| 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 |