Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
144.00
-0.89 (-0.61%)
At close: Jul 23, 2025, 4:00 PM
145.99
+1.99 (1.38%)
After-hours: Jul 23, 2025, 5:18 PM EDT
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 145.18 | 145.23 | 141.75 | 144.00 | 144.00 | -0.61% | 3,438,863 |
| Jul 22, 2025 | 144.74 | 145.90 | 142.77 | 144.89 | 144.89 | -0.26% | 3,694,000 |
| Jul 21, 2025 | 145.42 | 146.12 | 143.64 | 145.27 | 145.27 | 0.17% | 3,683,654 |
| Jul 18, 2025 | 143.29 | 145.67 | 142.67 | 145.02 | 145.02 | 1.31% | 3,609,942 |
| Jul 17, 2025 | 139.85 | 144.32 | 139.82 | 143.15 | 143.15 | 2.72% | 5,309,842 |
| Jul 16, 2025 | 139.50 | 140.24 | 137.86 | 139.36 | 139.36 | -0.85% | 4,045,976 |
| Jul 15, 2025 | 139.09 | 141.94 | 139.00 | 140.56 | 140.56 | 1.27% | 4,952,150 |
| Jul 14, 2025 | 136.01 | 141.00 | 135.84 | 138.80 | 138.80 | 1.04% | 6,486,645 |
| Jul 11, 2025 | 137.49 | 139.62 | 137.10 | 137.37 | 137.37 | -0.09% | 6,324,160 |
| Jul 10, 2025 | 142.85 | 143.00 | 136.81 | 137.49 | 137.49 | -3.68% | 9,708,792 |
| Jul 9, 2025 | 145.40 | 146.07 | 141.93 | 142.75 | 142.75 | -2.19% | 9,054,559 |
| Jul 8, 2025 | 146.06 | 147.85 | 142.74 | 145.94 | 145.94 | -4.25% | 86,386,002 |
| Jul 7, 2025 | 155.00 | 157.38 | 151.65 | 152.41 | 152.41 | -1.77% | 16,225,053 |
| Jul 3, 2025 | 147.45 | 156.53 | 146.91 | 155.15 | 155.15 | 14.92% | 29,996,674 |
| Jul 2, 2025 | 131.50 | 135.39 | 131.00 | 135.01 | 135.01 | 2.03% | 4,959,225 |
| Jul 1, 2025 | 133.66 | 135.50 | 130.28 | 132.33 | 132.33 | -1.49% | 4,164,023 |
| Jun 30, 2025 | 133.37 | 135.41 | 132.96 | 134.33 | 134.33 | 1.70% | 3,615,046 |
| Jun 27, 2025 | 131.74 | 133.22 | 130.71 | 132.08 | 132.08 | 0.73% | 4,557,102 |
| Jun 26, 2025 | 131.35 | 132.51 | 128.99 | 131.12 | 131.12 | 0.68% | 3,884,841 |
| Jun 25, 2025 | 131.16 | 132.69 | 129.88 | 130.24 | 130.24 | -0.45% | 3,782,811 |
| Jun 24, 2025 | 131.16 | 131.63 | 129.90 | 130.83 | 130.83 | 1.01% | 3,000,083 |
| Jun 23, 2025 | 127.12 | 129.93 | 125.50 | 129.52 | 129.52 | 1.58% | 4,531,498 |
| Jun 20, 2025 | 131.06 | 131.77 | 127.05 | 127.50 | 127.50 | -1.95% | 5,224,301 |
| Jun 18, 2025 | 125.00 | 130.49 | 124.88 | 130.04 | 130.04 | 4.17% | 7,582,447 |
| Jun 17, 2025 | 120.97 | 125.32 | 119.56 | 124.84 | 124.84 | 2.39% | 5,518,412 |
| Jun 16, 2025 | 120.86 | 122.40 | 120.86 | 121.93 | 121.93 | 1.23% | 3,304,895 |
| Jun 13, 2025 | 120.54 | 123.16 | 119.81 | 120.45 | 120.45 | -1.82% | 4,029,365 |
| Jun 12, 2025 | 120.11 | 123.69 | 120.00 | 122.68 | 122.68 | 3.41% | 4,963,517 |
| Jun 11, 2025 | 119.99 | 120.58 | 118.14 | 118.63 | 118.63 | -1.07% | 3,480,810 |
| Jun 10, 2025 | 122.43 | 123.78 | 119.52 | 119.91 | 119.91 | -1.04% | 5,769,364 |
| Jun 9, 2025 | 122.39 | 122.89 | 118.77 | 121.17 | 121.17 | -0.81% | 4,810,659 |
| Jun 6, 2025 | 122.64 | 123.15 | 121.54 | 122.16 | 122.16 | 0.34% | 4,539,401 |
| Jun 5, 2025 | 121.19 | 123.77 | 120.58 | 121.75 | 121.75 | 1.71% | 5,307,804 |
| Jun 4, 2025 | 119.23 | 121.39 | 118.99 | 119.70 | 119.70 | 0.88% | 6,012,245 |
| Jun 3, 2025 | 117.37 | 119.09 | 116.12 | 118.66 | 118.66 | 0.78% | 3,884,777 |
| Jun 2, 2025 | 117.43 | 118.35 | 114.74 | 117.74 | 117.74 | -0.12% | 4,103,660 |
| May 30, 2025 | 116.31 | 118.20 | 115.18 | 117.88 | 117.88 | 0.75% | 7,310,515 |
| May 29, 2025 | 116.64 | 118.24 | 115.62 | 117.00 | 117.00 | 0.60% | 3,556,179 |
| May 28, 2025 | 117.61 | 118.72 | 116.06 | 116.30 | 116.30 | -1.11% | 2,518,560 |
| May 27, 2025 | 116.44 | 118.04 | 115.22 | 117.60 | 117.60 | 2.74% | 3,317,831 |
| May 23, 2025 | 113.61 | 115.58 | 113.30 | 114.46 | 114.46 | -1.05% | 2,888,753 |
| May 22, 2025 | 114.18 | 117.13 | 114.02 | 115.67 | 115.67 | 1.74% | 3,671,877 |
| May 21, 2025 | 114.93 | 116.08 | 113.55 | 113.69 | 113.69 | -2.24% | 3,701,950 |
| May 20, 2025 | 115.37 | 116.34 | 114.66 | 116.29 | 116.29 | -0.15% | 2,995,534 |
| May 19, 2025 | 115.29 | 116.98 | 114.73 | 116.46 | 116.46 | -1.03% | 4,864,820 |
| May 16, 2025 | 117.92 | 118.51 | 116.52 | 117.67 | 117.67 | 0.45% | 3,143,153 |
| May 15, 2025 | 117.81 | 118.50 | 115.94 | 117.14 | 117.14 | -1.64% | 4,196,849 |
| May 14, 2025 | 118.04 | 119.36 | 117.08 | 119.09 | 119.09 | 1.52% | 6,332,122 |
| May 13, 2025 | 113.49 | 118.08 | 113.40 | 117.31 | 117.31 | 3.43% | 6,364,383 |
| May 12, 2025 | 112.13 | 113.52 | 111.03 | 113.42 | 113.42 | 5.14% | 4,174,720 |