Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
105.70
+0.70 (0.67%)
At close: May 5, 2025, 4:00 PM
105.95
+0.25 (0.24%)
After-hours: May 5, 2025, 7:45 PM EDT
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 104.52 | 106.84 | 104.05 | 105.70 | 105.70 | 0.67% | 7,432,453 |
| 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 |
| Mar 17, 2025 | 101.59 | 105.11 | 101.46 | 103.97 | 103.97 | 2.13% | 4,033,785 |
| Mar 14, 2025 | 99.58 | 101.98 | 98.81 | 101.80 | 101.80 | 3.16% | 4,010,734 |
| Mar 13, 2025 | 100.71 | 102.14 | 98.30 | 98.68 | 98.68 | -3.28% | 5,113,308 |
| Mar 12, 2025 | 104.42 | 104.71 | 101.05 | 102.03 | 102.03 | 0.07% | 6,870,257 |
| Mar 11, 2025 | 101.53 | 103.54 | 101.01 | 101.96 | 101.96 | 0.30% | 7,558,035 |
| Mar 10, 2025 | 107.38 | 107.59 | 100.85 | 101.65 | 101.65 | -7.28% | 9,390,689 |
| Mar 7, 2025 | 110.88 | 113.46 | 106.66 | 109.63 | 109.63 | -1.64% | 6,028,386 |
| Mar 6, 2025 | 111.00 | 115.23 | 110.91 | 111.46 | 111.46 | -3.15% | 5,304,794 |
| Mar 5, 2025 | 115.49 | 115.50 | 112.83 | 115.09 | 115.09 | -0.32% | 3,411,105 |
| Mar 4, 2025 | 111.73 | 116.58 | 110.37 | 115.46 | 115.46 | 2.02% | 5,788,086 |
| Mar 3, 2025 | 116.97 | 117.31 | 112.59 | 113.17 | 113.17 | -2.90% | 4,207,774 |
| Feb 28, 2025 | 112.62 | 116.64 | 111.68 | 116.55 | 116.55 | 2.66% | 5,046,336 |
| Feb 27, 2025 | 116.79 | 118.00 | 113.31 | 113.53 | 113.53 | 0.14% | 5,101,790 |
| Feb 26, 2025 | 115.84 | 117.63 | 112.85 | 113.37 | 113.37 | -1.40% | 6,581,213 |
| Feb 25, 2025 | 116.53 | 117.29 | 113.46 | 114.98 | 114.98 | -2.15% | 7,560,919 |
| Feb 24, 2025 | 119.64 | 119.80 | 114.62 | 117.51 | 117.51 | -1.78% | 7,269,869 |