VIE:DDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	101.64	104.46	100.36	104.46	104.46	0.73%	1
Apr 1, 2026	103.02	104.78	102.86	103.70	103.70	1.99%	3
Mar 31, 2026	102.12	102.22	101.24	101.68	101.68	-1.55%	112
Mar 30, 2026	100.00	103.28	100.00	103.28	103.28	3.12%	5
Mar 27, 2026	108.42	108.42	98.90	100.16	100.16	-7.45%	175
Mar 26, 2026	105.76	110.02	105.40	108.22	108.22	0.82%	18
Mar 25, 2026	107.24	108.72	106.90	107.34	107.34	0.37%	3
Mar 24, 2026	111.76	111.76	106.94	106.94	106.94	-3.10%	4
Mar 23, 2026	106.38	111.94	106.38	110.36	110.36	0.29%	292
Mar 20, 2026	112.28	112.28	110.04	110.04	110.04	-0.58%	208
Mar 19, 2026	114.00	114.00	110.68	110.68	110.68	-3.10%	1
Mar 18, 2026	112.48	114.84	110.98	114.22	114.22	2.04%	421
Mar 17, 2026	109.54	112.50	109.50	111.94	111.94	2.10%	74
Mar 16, 2026	109.80	111.56	108.50	109.64	109.64	1.14%	402
Mar 13, 2026	109.80	112.40	108.40	108.40	108.40	-2.61%	4
Mar 12, 2026	109.90	112.26	109.42	111.30	111.30	2.54%	167
Mar 11, 2026	106.34	109.56	105.92	108.54	108.54	0.48%	134
Mar 10, 2026	110.54	110.54	106.92	108.02	108.02	-1.50%	5
Mar 9, 2026	107.00	110.12	107.00	109.66	109.66	1.84%	504
Mar 6, 2026	105.96	107.68	104.12	107.68	107.68	1.93%	292
Mar 5, 2026	101.54	105.64	100.96	105.64	105.64	3.33%	91
Mar 4, 2026	95.80	102.24	95.80	102.24	102.24	7.45%	777
Mar 3, 2026	92.24	95.15	91.05	95.15	95.15	1.54%	743
Mar 2, 2026	93.82	94.85	93.33	93.71	93.71	-1.14%	542
Feb 27, 2026	98.75	98.75	94.24	94.79	94.79	-2.66%	295
Feb 26, 2026	94.26	98.65	93.46	97.38	97.38	5.76%	459
Feb 25, 2026	88.59	92.08	88.59	92.08	92.08	4.53%	6
Feb 24, 2026	87.76	88.09	84.16	88.09	88.09	-5.07%	33
Feb 23, 2026	97.89	98.16	92.48	92.79	92.79	-9.44%	252
Feb 20, 2026	103.26	103.46	101.36	102.46	102.46	0.23%	165
Feb 19, 2026	103.60	103.60	101.38	102.22	102.22	-0.74%	210
Feb 18, 2026	102.40	102.98	98.33	102.98	102.98	-0.68%	-
Feb 17, 2026	105.50	107.54	103.68	103.68	103.68	-2.06%	86
Feb 16, 2026	106.16	106.44	105.86	105.86	105.86	-0.81%	-
Feb 13, 2026	105.68	107.54	104.08	106.72	106.72	2.05%	523
Feb 12, 2026	107.78	109.64	104.58	104.58	104.58	-0.48%	344
Feb 11, 2026	109.42	109.42	105.08	105.08	105.08	-5.45%	-
Feb 10, 2026	96.88	111.14	95.50	111.14	111.14	17.15%	226
Feb 9, 2026	95.05	96.62	93.98	94.87	94.87	2.55%	494
Feb 6, 2026	89.52	92.95	89.52	92.51	92.51	-2.38%	325
Feb 5, 2026	98.39	98.39	92.43	94.77	94.77	-4.26%	1,417
Feb 4, 2026	101.94	101.94	97.11	98.99	98.99	-2.20%	189
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%	-