Datadog, Inc. (VIE:DDOG)
Austria · Delayed Price · Currency is EUR 100.14
-1.08 (-1.07%)
At close: Feb 4, 2026
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 109.98 | 110.50 | 101.22 | 101.22 | 101.22 | -8.30% | - |
| Feb 2, 2026 | 107.28 | 110.38 | 107.28 | 110.38 | 110.38 | 2.20% | 86 |
| Jan 30, 2026 | 106.72 | 108.00 | 106.10 | 108.00 | 108.00 | 0.33% | - |
| Jan 29, 2026 | 114.98 | 114.98 | 107.64 | 107.64 | 107.64 | -8.44% | 1,030 |
| Jan 28, 2026 | 116.58 | 117.56 | 115.90 | 117.56 | 117.56 | 2.28% | 84 |
| Jan 27, 2026 | 116.00 | 118.18 | 114.66 | 114.94 | 114.94 | 0.77% | 248 |
| Jan 26, 2026 | 109.70 | 114.06 | 109.08 | 114.06 | 114.06 | 3.26% | 104 |
| Jan 23, 2026 | 112.48 | 112.48 | 110.46 | 110.46 | 110.46 | -1.39% | - |
| Jan 22, 2026 | 108.94 | 112.02 | 108.94 | 112.02 | 112.02 | 4.55% | - |
| Jan 21, 2026 | 100.40 | 107.14 | 100.28 | 107.14 | 107.14 | 5.10% | 86 |
| Jan 20, 2026 | 100.52 | 101.94 | 99.31 | 101.94 | 101.94 | 0.39% | - |
| Jan 19, 2026 | 101.48 | 101.54 | 100.44 | 101.54 | 101.54 | -2.46% | - |
| Jan 16, 2026 | 104.76 | 104.76 | 103.94 | 104.10 | 104.10 | -0.29% | - |
| Jan 15, 2026 | 105.54 | 105.80 | 104.40 | 104.40 | 104.40 | -0.53% | - |
| Jan 14, 2026 | 107.62 | 108.14 | 104.96 | 104.96 | 104.96 | -1.70% | - |
| Jan 13, 2026 | 108.52 | 109.28 | 106.78 | 106.78 | 106.78 | -2.05% | - |
| Jan 12, 2026 | 109.10 | 109.10 | 107.64 | 109.02 | 109.02 | -1.29% | - |
| Jan 9, 2026 | 112.46 | 113.78 | 110.44 | 110.44 | 110.44 | -3.04% | 98 |
| Jan 8, 2026 | 120.78 | 121.20 | 113.90 | 113.90 | 113.90 | -7.50% | - |
| Jan 7, 2026 | 117.50 | 123.14 | 117.20 | 123.14 | 123.14 | 9.21% | - |
| Jan 6, 2026 | 114.28 | 114.44 | 112.76 | 112.76 | 112.76 | -2.44% | - |
| Jan 5, 2026 | 115.30 | 115.58 | 113.88 | 115.58 | 115.58 | 1.51% | - |
| Jan 2, 2026 | 116.66 | 117.40 | 113.86 | 113.86 | 113.86 | -2.82% | - |
| Dec 30, 2025 | 117.08 | 117.16 | 116.66 | 117.16 | 117.16 | 0.10% | - |
| Dec 29, 2025 | 117.44 | 117.44 | 116.60 | 117.04 | 117.04 | -2.68% | - |
| 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% | - |