Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
134.69
-1.99 (-1.46%)
At close: Sep 2, 2025, 4:00 PM
135.02
+0.33 (0.25%)
After-hours: Sep 2, 2025, 5:23 PM EDT
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 134.48 | 135.60 | 132.00 | 134.69 | - | -1.46% | 4,843,601 |
| 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 |
| Jul 24, 2025 | 145.00 | 147.86 | 144.72 | 146.56 | 146.56 | 1.78% | 2,931,865 |
| Jul 23, 2025 | 145.18 | 145.23 | 141.75 | 144.00 | 144.00 | -0.61% | 3,448,476 |
| 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 |