Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
151.82
+0.25 (0.16%)
At close: Oct 3, 2025, 4:00 PM EDT
151.98
+0.16 (0.11%)
After-hours: Oct 3, 2025, 7:56 PM EDT
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 152.14 | 155.24 | 151.51 | 151.82 | 151.82 | 0.16% | 5,141,646 |
| Oct 2, 2025 | 153.53 | 154.77 | 150.54 | 151.57 | 151.57 | -0.74% | 4,948,348 |
| Oct 1, 2025 | 144.28 | 154.37 | 143.83 | 152.70 | 152.70 | 7.23% | 8,079,467 |
| Sep 30, 2025 | 144.43 | 144.50 | 139.63 | 142.40 | 142.40 | -1.97% | 4,305,182 |
| Sep 29, 2025 | 140.17 | 145.87 | 139.10 | 145.26 | 145.26 | 4.45% | 4,559,416 |
| Sep 26, 2025 | 136.41 | 140.20 | 135.40 | 139.07 | 139.07 | 1.81% | 2,755,501 |
| Sep 25, 2025 | 135.19 | 136.97 | 133.14 | 136.60 | 136.60 | 0.02% | 2,171,837 |
| Sep 24, 2025 | 138.15 | 139.31 | 135.26 | 136.57 | 136.57 | -0.67% | 2,806,461 |
| Sep 23, 2025 | 138.69 | 139.82 | 136.71 | 137.49 | 137.49 | -0.62% | 3,857,910 |
| Sep 22, 2025 | 137.38 | 139.41 | 134.96 | 138.35 | 138.35 | -0.34% | 3,740,605 |
| Sep 19, 2025 | 136.32 | 139.08 | 135.86 | 138.82 | 138.82 | 1.47% | 10,124,436 |
| Sep 18, 2025 | 135.23 | 137.27 | 134.53 | 136.81 | 136.81 | 1.92% | 3,718,499 |
| Sep 17, 2025 | 134.76 | 136.54 | 132.28 | 134.23 | 134.23 | -0.27% | 3,558,493 |
| Sep 16, 2025 | 135.85 | 136.15 | 132.69 | 134.59 | 134.59 | -2.93% | 5,104,067 |
| Sep 15, 2025 | 136.80 | 139.85 | 136.10 | 138.65 | 138.65 | 1.58% | 4,719,334 |
| Sep 12, 2025 | 138.91 | 139.81 | 136.24 | 136.50 | 136.50 | -1.90% | 3,034,125 |
| Sep 11, 2025 | 139.83 | 141.04 | 138.55 | 139.15 | 139.15 | 0.01% | 2,819,248 |
| Sep 10, 2025 | 141.34 | 145.16 | 138.69 | 139.13 | 139.13 | -0.95% | 4,859,391 |
| Sep 9, 2025 | 136.51 | 140.68 | 136.48 | 140.46 | 140.46 | 2.95% | 4,493,160 |
| Sep 8, 2025 | 136.29 | 136.92 | 134.65 | 136.44 | 136.44 | 0.26% | 4,757,570 |
| Sep 5, 2025 | 132.74 | 136.25 | 132.40 | 136.08 | 136.08 | 3.26% | 4,851,082 |
| Sep 4, 2025 | 131.97 | 132.32 | 129.06 | 131.78 | 131.78 | -0.62% | 2,955,513 |
| Sep 3, 2025 | 134.30 | 134.45 | 131.12 | 132.60 | 132.60 | -1.55% | 3,714,796 |
| Sep 2, 2025 | 134.48 | 135.60 | 132.00 | 134.69 | 134.69 | -1.46% | 4,848,434 |
| Aug 29, 2025 | 139.96 | 142.50 | 136.04 | 136.68 | 136.68 | -3.04% | 5,105,401 |
| Aug 28, 2025 | 134.37 | 141.36 | 134.12 | 140.96 | 140.96 | 7.01% | 9,304,193 |
| Aug 27, 2025 | 128.07 | 131.86 | 128.01 | 131.73 | 131.73 | 4.29% | 6,071,213 |
| Aug 26, 2025 | 128.56 | 129.02 | 126.25 | 126.31 | 126.31 | -1.61% | 5,024,351 |
| Aug 25, 2025 | 130.51 | 130.89 | 128.09 | 128.38 | 128.38 | -2.16% | 2,621,774 |
| Aug 22, 2025 | 129.01 | 132.38 | 128.08 | 131.22 | 131.22 | 1.60% | 3,826,927 |
| Aug 21, 2025 | 128.06 | 129.24 | 126.67 | 129.15 | 129.15 | 0.54% | 2,965,103 |
| Aug 20, 2025 | 128.47 | 128.73 | 125.56 | 128.46 | 128.46 | -0.41% | 3,915,006 |
| Aug 19, 2025 | 129.46 | 131.23 | 127.84 | 128.99 | 128.99 | -0.06% | 4,477,097 |
| Aug 18, 2025 | 127.68 | 129.55 | 127.18 | 129.07 | 129.07 | 1.43% | 2,625,436 |
| Aug 15, 2025 | 124.71 | 128.22 | 123.42 | 127.25 | 127.25 | 2.19% | 4,566,543 |
| Aug 14, 2025 | 127.67 | 127.90 | 124.18 | 124.52 | 124.52 | -3.26% | 6,438,879 |
| Aug 13, 2025 | 129.70 | 129.86 | 126.98 | 128.71 | 128.71 | -0.19% | 4,753,794 |
| Aug 12, 2025 | 128.90 | 129.90 | 126.28 | 128.96 | 128.96 | 0.10% | 6,845,384 |
| Aug 11, 2025 | 129.46 | 132.55 | 128.42 | 128.83 | 128.83 | -1.59% | 8,536,126 |
| Aug 8, 2025 | 136.59 | 139.75 | 129.36 | 130.91 | 130.91 | -4.01% | 10,874,940 |
| Aug 7, 2025 | 147.75 | 149.00 | 131.20 | 136.38 | 136.38 | -0.42% | 16,640,887 |
| Aug 6, 2025 | 133.10 | 137.33 | 133.10 | 136.96 | 136.96 | 3.02% | 7,405,476 |
| Aug 5, 2025 | 139.66 | 139.99 | 132.72 | 132.94 | 132.94 | -4.45% | 5,551,421 |
| Aug 4, 2025 | 137.20 | 139.14 | 136.15 | 139.13 | 139.13 | 2.60% | 3,501,097 |
| Aug 1, 2025 | 137.48 | 138.68 | 134.13 | 135.60 | 135.60 | -3.13% | 6,067,304 |
| Jul 31, 2025 | 143.00 | 143.41 | 137.68 | 139.98 | 139.98 | -5.98% | 10,859,480 |
| Jul 30, 2025 | 150.26 | 150.80 | 148.14 | 148.88 | 148.88 | -0.93% | 3,940,295 |
| Jul 29, 2025 | 150.99 | 152.24 | 148.60 | 150.27 | 150.27 | -0.33% | 2,875,757 |
| Jul 28, 2025 | 150.90 | 151.65 | 149.66 | 150.77 | 150.77 | 0.62% | 2,648,570 |
| Jul 25, 2025 | 147.47 | 150.40 | 146.56 | 149.84 | 149.84 | 2.24% | 4,924,632 |