Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
116.30
-1.30 (-1.11%)
At close: May 28, 2025, 4:00 PM
116.40
+0.10 (0.09%)
After-hours: May 28, 2025, 5:28 PM EDT
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 117.61 | 118.72 | 116.06 | 116.30 | - | -1.11% | 2,412,967 |
| 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 |
| May 9, 2025 | 110.12 | 110.45 | 106.84 | 107.88 | 107.88 | -1.23% | 3,603,893 |
| May 8, 2025 | 107.38 | 110.18 | 106.38 | 109.22 | 109.22 | 3.02% | 5,469,557 |
| May 7, 2025 | 105.71 | 108.00 | 104.28 | 106.02 | 106.02 | -0.04% | 5,926,287 |
| May 6, 2025 | 104.67 | 108.45 | 101.06 | 106.06 | 106.06 | 0.34% | 13,052,954 |
| May 5, 2025 | 104.52 | 106.84 | 104.05 | 105.70 | 105.70 | 0.67% | 7,473,486 |
| May 2, 2025 | 107.12 | 108.13 | 104.80 | 105.00 | 105.00 | -1.24% | 5,147,524 |
| May 1, 2025 | 106.66 | 106.80 | 103.50 | 106.32 | 106.32 | 4.07% | 7,760,572 |
| Apr 30, 2025 | 100.07 | 102.29 | 99.27 | 102.16 | 102.16 | -0.15% | 3,566,677 |
| Apr 29, 2025 | 101.94 | 102.86 | 101.05 | 102.31 | 102.31 | 0.56% | 2,616,290 |
| Apr 28, 2025 | 101.40 | 102.04 | 100.30 | 101.74 | 101.74 | 0.22% | 2,730,691 |
| Apr 25, 2025 | 99.11 | 101.67 | 99.11 | 101.52 | 101.52 | 1.93% | 3,025,711 |
| Apr 24, 2025 | 94.90 | 99.73 | 94.90 | 99.60 | 99.60 | 5.31% | 4,943,026 |
| Apr 23, 2025 | 95.24 | 97.26 | 93.92 | 94.58 | 94.58 | 3.46% | 5,871,037 |
| Apr 22, 2025 | 90.50 | 92.11 | 89.74 | 91.42 | 91.42 | 2.81% | 4,397,999 |
| Apr 21, 2025 | 90.19 | 90.63 | 87.70 | 88.92 | 88.92 | -2.48% | 4,701,352 |
| Apr 17, 2025 | 91.51 | 92.05 | 90.06 | 91.18 | 91.18 | -0.76% | 3,477,932 |
| Apr 16, 2025 | 91.26 | 93.51 | 90.76 | 91.88 | 91.88 | -0.72% | 3,467,830 |
| Apr 15, 2025 | 91.74 | 93.43 | 91.48 | 92.55 | 92.55 | 0.73% | 3,824,432 |
| Apr 14, 2025 | 94.10 | 95.88 | 90.50 | 91.88 | 91.88 | -0.15% | 6,111,529 |
| Apr 11, 2025 | 94.00 | 94.20 | 90.65 | 92.02 | 92.02 | -1.24% | 5,661,829 |
| Apr 10, 2025 | 95.00 | 95.48 | 91.30 | 93.18 | 93.18 | -4.37% | 6,108,614 |
| Apr 9, 2025 | 87.00 | 98.69 | 86.14 | 97.44 | 97.44 | 12.00% | 7,979,481 |
| Apr 8, 2025 | 91.00 | 92.50 | 85.74 | 87.00 | 87.00 | -1.36% | 7,376,677 |
| Apr 7, 2025 | 83.28 | 91.79 | 81.63 | 88.20 | 88.20 | 0.31% | 9,014,286 |
| Apr 4, 2025 | 90.91 | 92.17 | 86.57 | 87.93 | 87.93 | -6.92% | 7,712,213 |
| Apr 3, 2025 | 96.44 | 97.95 | 93.15 | 94.47 | 94.47 | -7.12% | 5,753,322 |
| Apr 2, 2025 | 98.15 | 102.84 | 98.00 | 101.71 | 101.71 | 0.64% | 3,801,854 |
| Apr 1, 2025 | 100.19 | 101.43 | 98.51 | 101.06 | 101.06 | 1.86% | 4,186,387 |
| Mar 31, 2025 | 99.26 | 99.70 | 96.63 | 99.21 | 99.21 | -1.87% | 4,031,383 |
| Mar 28, 2025 | 103.59 | 103.84 | 100.15 | 101.10 | 101.10 | -3.58% | 3,795,316 |
| Mar 27, 2025 | 107.55 | 107.55 | 104.74 | 104.85 | 104.85 | -2.89% | 2,699,214 |
| Mar 26, 2025 | 110.40 | 110.63 | 107.05 | 107.97 | 107.97 | -2.36% | 2,260,253 |
| Mar 25, 2025 | 110.25 | 112.35 | 110.03 | 110.58 | 110.58 | 0.37% | 3,666,270 |
| Mar 24, 2025 | 107.20 | 110.79 | 106.91 | 110.17 | 110.17 | 4.89% | 4,385,072 |
| Mar 21, 2025 | 101.25 | 105.56 | 100.63 | 105.03 | 105.03 | 1.80% | 4,944,694 |
| Mar 20, 2025 | 103.98 | 105.00 | 103.08 | 103.17 | 103.17 | -1.21% | 4,912,416 |
| Mar 19, 2025 | 103.11 | 104.98 | 102.28 | 104.43 | 104.43 | 1.46% | 3,147,833 |
| Mar 18, 2025 | 103.24 | 103.40 | 100.71 | 102.93 | 102.93 | -1.00% | 2,995,201 |