Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
115.66
-4.94 (-4.10%)
At close: Feb 20, 2026, 4:00 PM EST
115.90
+0.24 (0.21%)
After-hours: Feb 20, 2026, 7:59 PM EST
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 119.02 | 123.06 | 114.78 | 115.66 | 115.66 | -4.10% | 4,534,400 |
| Feb 19, 2026 | 121.74 | 121.81 | 118.42 | 120.60 | 120.60 | -0.97% | 3,690,218 |
| Feb 18, 2026 | 116.99 | 122.29 | 115.60 | 121.78 | 121.78 | -0.64% | 7,037,788 |
| Feb 17, 2026 | 126.44 | 129.83 | 120.13 | 122.56 | 122.56 | -2.11% | 5,101,044 |
| Feb 13, 2026 | 126.87 | 129.47 | 122.52 | 125.20 | 125.20 | -0.74% | 6,395,135 |
| Feb 12, 2026 | 131.05 | 133.35 | 121.77 | 126.13 | 126.13 | -0.94% | 6,416,946 |
| Feb 11, 2026 | 131.16 | 131.38 | 122.31 | 127.33 | 127.33 | -1.80% | 8,463,266 |
| Feb 10, 2026 | 124.18 | 133.44 | 123.31 | 129.67 | 129.67 | 13.74% | 18,828,219 |
| Feb 9, 2026 | 115.05 | 115.85 | 111.48 | 114.01 | 114.01 | 2.08% | 10,282,930 |
| Feb 6, 2026 | 109.00 | 112.38 | 105.66 | 111.69 | 111.69 | 4.65% | 7,125,901 |
| Feb 5, 2026 | 112.95 | 114.65 | 105.80 | 106.73 | 106.73 | -7.76% | 6,563,780 |
| Feb 4, 2026 | 118.94 | 119.76 | 113.02 | 115.71 | 115.71 | -3.30% | 6,621,441 |
| Feb 3, 2026 | 128.72 | 128.72 | 117.30 | 119.66 | 119.66 | -7.28% | 7,743,256 |
| Feb 2, 2026 | 129.69 | 131.44 | 127.71 | 129.05 | 129.05 | -0.21% | 4,691,253 |
| Jan 30, 2026 | 127.99 | 130.42 | 127.20 | 129.32 | 129.32 | 0.89% | 5,338,864 |
| Jan 29, 2026 | 134.37 | 136.64 | 125.61 | 128.18 | 128.18 | -8.81% | 9,773,916 |
| Jan 28, 2026 | 139.66 | 143.39 | 139.02 | 140.56 | 140.56 | 1.70% | 6,364,099 |
| Jan 27, 2026 | 140.92 | 141.90 | 136.34 | 138.21 | 138.21 | 1.15% | 5,931,767 |
| Jan 26, 2026 | 130.15 | 137.08 | 130.13 | 136.64 | 136.64 | 5.00% | 5,395,475 |
| Jan 23, 2026 | 130.50 | 131.86 | 129.09 | 130.13 | 130.13 | -0.85% | 4,073,311 |
| Jan 22, 2026 | 128.10 | 133.50 | 127.46 | 131.25 | 131.25 | 6.31% | 9,645,810 |
| Jan 21, 2026 | 118.85 | 127.00 | 118.75 | 123.46 | 123.46 | 5.52% | 9,731,790 |
| Jan 20, 2026 | 117.34 | 119.89 | 115.82 | 117.00 | 117.00 | -1.70% | 4,929,236 |
| Jan 16, 2026 | 120.86 | 121.80 | 117.81 | 119.02 | 119.02 | -1.52% | 5,871,273 |
| Jan 15, 2026 | 122.93 | 124.28 | 120.46 | 120.86 | 120.86 | -1.27% | 6,196,453 |
| Jan 14, 2026 | 124.68 | 125.67 | 120.60 | 122.41 | 122.41 | -2.46% | 4,841,298 |
| Jan 13, 2026 | 127.07 | 128.86 | 123.36 | 125.50 | 125.50 | -0.85% | 5,210,049 |
| Jan 12, 2026 | 126.20 | 129.24 | 124.35 | 126.57 | 126.57 | 0.86% | 6,778,852 |
| Jan 9, 2026 | 130.76 | 131.47 | 125.21 | 125.49 | 125.49 | -3.97% | 7,057,743 |
| Jan 8, 2026 | 139.99 | 140.52 | 130.55 | 130.68 | 130.68 | -7.61% | 5,476,888 |
| 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 |