Datadog, Inc. (VIE:DDOG)
Austria · Delayed Price · Currency is EUR 130.74
-1.06 (-0.80%)
At close: Dec 4, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 133.56 | 133.88 | 130.74 | 130.74 | 130.74 | -0.80% | - |
| Dec 3, 2025 | 135.08 | 135.08 | 131.80 | 131.80 | 131.80 | -2.36% | - |
| Dec 2, 2025 | 140.34 | 140.66 | 134.98 | 134.98 | 134.98 | -1.92% | - |
| Dec 1, 2025 | 137.00 | 137.62 | 136.46 | 137.62 | 137.62 | -0.68% | - |
| Nov 28, 2025 | 137.00 | 139.06 | 137.00 | 138.56 | 138.56 | 1.49% | - |
| Nov 27, 2025 | 136.80 | 136.80 | 136.52 | 136.52 | 136.52 | 0.26% | - |
| Nov 26, 2025 | 138.00 | 138.44 | 136.16 | 136.16 | 136.16 | -1.03% | - |
| Nov 25, 2025 | 137.54 | 137.58 | 136.82 | 137.58 | 137.58 | 1.33% | - |
| Nov 24, 2025 | 137.54 | 138.04 | 135.78 | 135.78 | 135.78 | 1.15% | 146 |
| Nov 21, 2025 | 138.02 | 138.16 | 134.24 | 134.24 | 134.24 | -7.07% | - |
| Nov 20, 2025 | 151.72 | 151.72 | 144.46 | 144.46 | 144.46 | -5.48% | - |
| Nov 19, 2025 | 152.22 | 152.94 | 152.22 | 152.84 | 152.84 | 0.37% | - |
| Nov 18, 2025 | 154.70 | 155.14 | 151.72 | 152.28 | 152.28 | -3.20% | 300 |
| Nov 17, 2025 | 160.68 | 161.10 | 157.32 | 157.32 | 157.32 | -2.39% | - |
| Nov 14, 2025 | 159.28 | 161.18 | 155.76 | 161.18 | 161.18 | -0.36% | - |
| Nov 13, 2025 | 164.68 | 164.68 | 161.76 | 161.76 | 161.76 | -2.67% | - |
| Nov 12, 2025 | 171.60 | 172.50 | 166.20 | 166.20 | 166.20 | -2.18% | - |
| Nov 11, 2025 | 172.28 | 172.28 | 169.90 | 169.90 | 169.90 | -1.78% | - |
| Nov 10, 2025 | 167.30 | 172.98 | 166.44 | 172.98 | 172.98 | 7.41% | 82 |
| Nov 7, 2025 | 166.22 | 166.22 | 161.04 | 161.04 | 161.04 | -0.91% | - |
| Nov 6, 2025 | 135.12 | 164.66 | 135.12 | 162.52 | 162.52 | 19.39% | 752 |
| Nov 5, 2025 | 136.84 | 137.56 | 136.12 | 136.12 | 136.12 | -1.82% | - |
| Nov 4, 2025 | 138.64 | 138.84 | 136.76 | 138.64 | 138.64 | -1.65% | - |
| Nov 3, 2025 | 141.76 | 143.00 | 140.96 | 140.96 | 140.96 | 1.00% | - |
| Oct 31, 2025 | 138.54 | 139.56 | 137.80 | 139.56 | 139.56 | 1.88% | - |
| Oct 30, 2025 | 134.22 | 136.98 | 134.02 | 136.98 | 136.98 | 1.92% | 82 |
| Oct 29, 2025 | 135.28 | 135.28 | 134.28 | 134.40 | 134.40 | -0.96% | - |
| Oct 28, 2025 | 135.48 | 136.14 | 135.48 | 135.70 | 135.70 | 0.19% | - |
| Oct 27, 2025 | 135.72 | 136.38 | 135.10 | 135.44 | 135.44 | -0.31% | - |
| Oct 24, 2025 | 135.46 | 136.66 | 135.46 | 135.86 | 135.86 | 1.57% | - |
| Oct 23, 2025 | 134.00 | 134.00 | 132.94 | 133.76 | 133.76 | 0.41% | - |
| Oct 22, 2025 | 134.50 | 135.64 | 133.22 | 133.22 | 133.22 | -2.33% | - |
| Oct 21, 2025 | 134.64 | 136.40 | 134.58 | 136.40 | 136.40 | 1.38% | 16 |
| Oct 20, 2025 | 132.24 | 134.54 | 132.24 | 134.54 | 134.54 | 0.85% | 81 |
| Oct 17, 2025 | 126.42 | 133.40 | 126.42 | 133.40 | 133.40 | -2.81% | 210 |
| Oct 16, 2025 | 137.86 | 137.90 | 137.26 | 137.26 | 137.26 | -0.51% | - |
| Oct 15, 2025 | 139.06 | 139.52 | 137.96 | 137.96 | 137.96 | 0.31% | - |
| Oct 14, 2025 | 140.40 | 140.40 | 137.54 | 137.54 | 137.54 | -1.72% | - |
| Oct 13, 2025 | 141.02 | 141.02 | 139.94 | 139.94 | 139.94 | -0.61% | - |
| Oct 10, 2025 | 142.14 | 142.38 | 140.80 | 140.80 | 140.80 | -1.41% | 81 |
| Oct 9, 2025 | 140.80 | 142.82 | 140.14 | 142.82 | 142.82 | 1.06% | 4 |
| Oct 8, 2025 | 133.00 | 141.32 | 133.00 | 141.32 | 141.32 | 7.42% | - |
| Oct 7, 2025 | 134.56 | 134.64 | 131.56 | 131.56 | 131.56 | -1.32% | - |
| Oct 6, 2025 | 130.46 | 133.32 | 130.46 | 133.32 | 133.32 | 1.71% | - |
| Oct 3, 2025 | 129.58 | 131.08 | 129.40 | 131.08 | 131.08 | 0.94% | - |
| Oct 2, 2025 | 130.30 | 130.72 | 129.86 | 129.86 | 129.86 | 1.15% | - |
| Oct 1, 2025 | 120.22 | 128.38 | 120.22 | 128.38 | 128.38 | 5.02% | - |
| Sep 30, 2025 | 123.56 | 123.56 | 122.24 | 122.24 | 122.24 | 0.16% | - |
| Sep 29, 2025 | 119.42 | 122.04 | 119.42 | 122.04 | 122.04 | 2.30% | - |
| Sep 26, 2025 | 117.18 | 119.30 | 116.00 | 119.30 | 119.30 | 2.35% | - |