Datadog, Inc. (VIE:DDOG)
Austria · Delayed Price · Currency is EUR 120.26
-1.24 (-1.02%)
At close: Dec 23, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 120.46 | 120.76 | 120.26 | 120.26 | 120.26 | -1.02% | - |
| Dec 22, 2025 | 120.80 | 121.50 | 120.76 | 121.50 | 121.50 | 2.02% | - |
| Dec 19, 2025 | 118.66 | 119.10 | 118.42 | 119.10 | 119.10 | 0.44% | - |
| Dec 18, 2025 | 117.16 | 119.94 | 117.16 | 118.58 | 118.58 | 0.92% | - |
| Dec 17, 2025 | 119.54 | 120.22 | 117.50 | 117.50 | 117.50 | -1.94% | - |
| Dec 16, 2025 | 120.12 | 120.98 | 119.50 | 119.82 | 119.82 | -2.06% | - |
| Dec 15, 2025 | 124.50 | 125.00 | 122.34 | 122.34 | 122.34 | -1.51% | 16 |
| Dec 12, 2025 | 127.76 | 127.96 | 124.22 | 124.22 | 124.22 | -1.90% | 206 |
| Dec 11, 2025 | 127.76 | 128.24 | 126.62 | 126.62 | 126.62 | -3.21% | - |
| Dec 10, 2025 | 131.14 | 131.14 | 130.80 | 130.82 | 130.82 | -0.44% | - |
| Dec 9, 2025 | 132.84 | 132.84 | 131.40 | 131.40 | 131.40 | -1.62% | - |
| Dec 8, 2025 | 130.14 | 133.56 | 130.14 | 133.56 | 133.56 | 2.88% | - |
| Dec 5, 2025 | 131.78 | 132.08 | 129.82 | 129.82 | 129.82 | -0.70% | - |
| 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% | - |