Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
125.49
-5.19 (-3.97%)
At close: Jan 9, 2026, 4:00 PM EST
125.53
+0.04 (0.03%)
After-hours: Jan 9, 2026, 7:59 PM EST
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 130.76 | 131.47 | 125.21 | 125.49 | 125.49 | -3.97% | 7,044,842 |
| Jan 8, 2026 | 139.99 | 140.52 | 130.55 | 130.68 | 130.68 | -7.61% | 5,472,141 |
| Jan 7, 2026 | 137.02 | 145.90 | 137.02 | 141.45 | 141.45 | 3.17% | 5,865,004 |
| Jan 6, 2026 | 133.93 | 137.25 | 131.58 | 137.10 | 137.10 | 2.59% | 3,630,977 |
| Jan 5, 2026 | 132.92 | 135.67 | 132.37 | 133.64 | 133.64 | -0.10% | 3,828,397 |
| Jan 2, 2026 | 137.25 | 137.35 | 132.27 | 133.77 | 133.77 | -1.63% | 2,566,127 |
| Dec 31, 2025 | 136.95 | 137.53 | 135.92 | 135.99 | 135.99 | -1.08% | 1,603,928 |
| Dec 30, 2025 | 137.26 | 138.83 | 137.21 | 137.48 | 137.48 | -0.33% | 1,614,951 |
| Dec 29, 2025 | 137.53 | 138.55 | 137.03 | 137.94 | 137.94 | -0.27% | 2,095,981 |
| Dec 26, 2025 | 138.00 | 138.45 | 137.45 | 138.32 | 138.32 | 0.20% | 1,256,385 |
| Dec 24, 2025 | 139.65 | 139.65 | 135.11 | 138.04 | 138.04 | -2.26% | 2,005,435 |
| Dec 23, 2025 | 141.74 | 142.48 | 138.33 | 141.23 | 141.23 | -0.43% | 3,084,826 |
| Dec 22, 2025 | 142.18 | 143.41 | 140.63 | 141.84 | 141.84 | 1.03% | 3,048,952 |
| Dec 19, 2025 | 138.84 | 141.25 | 137.71 | 140.39 | 140.39 | 1.52% | 6,302,943 |
| Dec 18, 2025 | 140.45 | 141.57 | 137.41 | 138.29 | 138.29 | 1.16% | 4,380,209 |
| Dec 17, 2025 | 140.39 | 140.85 | 136.37 | 136.71 | 136.71 | -2.38% | 3,790,028 |
| Dec 16, 2025 | 140.72 | 142.55 | 138.83 | 140.05 | 140.05 | -1.41% | 4,047,325 |
| Dec 15, 2025 | 146.40 | 147.44 | 141.76 | 142.05 | 142.05 | -2.71% | 3,823,887 |
| Dec 12, 2025 | 150.00 | 150.18 | 144.97 | 146.00 | 146.00 | -2.60% | 3,725,192 |
| Dec 11, 2025 | 150.11 | 151.11 | 148.62 | 149.90 | 149.90 | -0.86% | 2,692,424 |
| Dec 10, 2025 | 152.20 | 153.23 | 150.64 | 151.20 | 151.20 | -0.90% | 2,281,631 |
| Dec 9, 2025 | 153.21 | 153.70 | 151.38 | 152.57 | 152.57 | -1.11% | 2,824,634 |
| Dec 8, 2025 | 152.84 | 156.10 | 152.52 | 154.28 | 154.28 | 1.90% | 3,896,527 |
| Dec 5, 2025 | 153.00 | 153.05 | 150.08 | 151.41 | 151.41 | -1.04% | 6,441,190 |
| Dec 4, 2025 | 155.18 | 155.72 | 151.66 | 153.00 | 153.00 | -1.82% | 3,657,934 |
| Dec 3, 2025 | 156.14 | 156.39 | 153.19 | 155.83 | 155.83 | -0.42% | 3,728,869 |
| Dec 2, 2025 | 161.68 | 163.43 | 155.88 | 156.48 | 156.48 | -0.90% | 5,757,655 |
| Dec 1, 2025 | 159.09 | 160.35 | 157.13 | 157.90 | 157.90 | -1.32% | 3,577,203 |
| Nov 28, 2025 | 160.28 | 161.60 | 159.25 | 160.01 | 160.01 | 1.02% | 2,471,901 |
| Nov 26, 2025 | 159.93 | 161.72 | 157.06 | 158.40 | 158.40 | -0.37% | 3,458,716 |
| Nov 25, 2025 | 157.82 | 160.59 | 155.89 | 158.99 | 158.99 | 0.35% | 3,318,951 |
| Nov 24, 2025 | 158.14 | 160.17 | 155.88 | 158.44 | 158.44 | 0.56% | 6,818,017 |
| Nov 21, 2025 | 157.86 | 159.84 | 151.96 | 157.55 | 157.55 | -1.27% | 6,127,574 |
| Nov 20, 2025 | 174.41 | 175.46 | 158.85 | 159.57 | 159.57 | -9.49% | 8,715,517 |
| Nov 19, 2025 | 177.27 | 179.50 | 174.82 | 176.31 | 176.31 | -0.09% | 3,564,817 |
| Nov 18, 2025 | 177.44 | 180.21 | 175.00 | 176.46 | 176.46 | -2.11% | 3,600,199 |
| Nov 17, 2025 | 184.18 | 184.79 | 178.95 | 180.26 | 180.26 | -2.57% | 3,974,777 |
| Nov 14, 2025 | 181.18 | 187.61 | 179.00 | 185.01 | 185.01 | -0.52% | 3,850,364 |
| Nov 13, 2025 | 190.00 | 190.59 | 185.32 | 185.97 | 185.97 | -2.58% | 4,452,231 |
| Nov 12, 2025 | 199.10 | 199.75 | 188.52 | 190.89 | 190.89 | -3.52% | 4,670,669 |
| Nov 11, 2025 | 198.65 | 201.69 | 196.11 | 197.86 | 197.86 | -0.93% | 5,251,718 |
| Nov 10, 2025 | 192.91 | 201.46 | 191.67 | 199.72 | 199.72 | 4.43% | 6,579,958 |
| Nov 7, 2025 | 184.29 | 191.32 | 180.77 | 191.24 | 191.24 | 0.22% | 9,288,212 |
| Nov 6, 2025 | 178.89 | 194.87 | 177.57 | 190.82 | 190.82 | 23.13% | 21,307,233 |
| Nov 5, 2025 | 158.15 | 159.05 | 154.69 | 154.98 | 154.98 | -1.61% | 5,345,383 |
| Nov 4, 2025 | 158.31 | 162.88 | 156.00 | 157.51 | 157.51 | -2.82% | 3,815,035 |
| Nov 3, 2025 | 163.00 | 165.58 | 160.30 | 162.08 | 162.08 | -0.45% | 4,311,383 |
| Oct 31, 2025 | 161.00 | 163.59 | 159.34 | 162.81 | 162.81 | 3.65% | 4,038,328 |
| Oct 30, 2025 | 155.00 | 159.89 | 153.00 | 157.07 | 157.07 | 0.69% | 2,530,638 |
| Oct 29, 2025 | 156.76 | 157.11 | 154.01 | 156.00 | 156.00 | -0.81% | 4,308,601 |