Skip to main content
Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
119.64
-6.60 (-5.23%)
At close: Feb 21, 2025, 4:00 PM
119.65
+0.01 (0.01%)
After-hours: Feb 21, 2025, 7:33 PM EST

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025127.93128.85124.33126.24126.24-2.03%6,100,557
Feb 19, 2025130.52130.90128.15128.85128.85-1.36%4,405,342
Feb 18, 2025128.31130.86127.23130.63130.63-0.29%8,969,753
Feb 14, 2025133.61135.81129.69131.01131.01-3.59%8,664,004
Feb 13, 2025136.55136.71130.88135.89135.89-8.24%20,141,609
Feb 12, 2025146.29149.01144.20148.09148.091.84%6,977,332
Feb 11, 2025146.38148.47145.00145.42145.42-1.14%3,402,210
Feb 10, 2025144.43147.82143.65147.10147.103.12%4,916,244
Feb 7, 2025145.01145.77141.85142.65142.65-1.52%4,475,129
Feb 6, 2025146.00146.05143.50144.85144.85-3,568,616
Feb 5, 2025144.55144.92140.30144.85144.85-0.67%4,837,301
Feb 4, 2025143.00146.47142.86145.83145.831.87%3,290,096
Feb 3, 2025140.80144.41140.24143.16143.160.31%5,124,807
Jan 31, 2025145.74146.01141.82142.71142.710.07%4,950,707
Jan 30, 2025141.50143.15138.60142.61142.61-2.13%6,026,006
Jan 29, 2025147.90148.60141.96145.72145.72-4.06%7,978,201
Jan 28, 2025143.40153.42143.40151.89151.896.84%7,940,415
Jan 27, 2025137.50146.58136.87142.16142.160.83%5,517,601
Jan 24, 2025141.78142.82139.85140.99140.990.56%2,885,274
Jan 23, 2025142.30144.17139.41140.20140.200.06%3,806,382
Jan 22, 2025139.99140.40138.59140.12140.121.24%3,870,564
Jan 21, 2025139.32140.80137.54138.40138.40-3,347,586
Jan 17, 2025139.42140.86137.92138.40138.401.18%3,469,056
Jan 16, 2025137.51138.80134.72136.79136.79-2.95%5,913,520
Jan 15, 2025142.06144.48140.73140.95140.951.29%3,441,204
Jan 14, 2025139.50141.05138.02139.16139.160.84%3,414,137
Jan 13, 2025139.22139.94136.71138.00138.00-1.72%4,413,704
Jan 10, 2025139.37140.70137.62140.42140.42-1.03%2,646,204
Jan 8, 2025141.03142.33139.26141.88141.880.34%3,334,395
Jan 7, 2025144.48145.72140.29141.40141.40-3.18%3,989,046
Jan 6, 2025147.19147.64144.83146.04146.040.84%2,667,254
Jan 3, 2025144.63146.23144.13144.83144.830.84%2,199,880
Jan 2, 2025145.00145.72141.64143.63143.630.52%2,361,580
Dec 31, 2024144.71145.71142.61142.89142.89-0.89%1,858,904
Dec 30, 2024143.70144.84142.44144.17144.17-1.25%2,062,332
Dec 27, 2024146.48146.98143.04145.99145.99-1.06%1,943,444
Dec 26, 2024148.00149.47146.87147.56147.56-0.57%1,231,932
Dec 24, 2024148.25148.51147.12148.40148.400.64%1,038,524
Dec 23, 2024150.00150.78146.62147.46147.46-1.34%2,907,397
Dec 20, 2024145.11150.16144.00149.46149.461.72%7,590,514
Dec 19, 2024150.50151.71145.87146.93146.93-2.18%5,832,521
Dec 18, 2024156.38158.20149.50150.20150.20-4.28%4,322,291
Dec 17, 2024156.36158.57154.42156.91156.910.70%4,324,097
Dec 16, 2024153.46156.14152.97155.82155.821.82%2,825,275
Dec 13, 2024158.34159.00152.66153.03153.03-2.36%4,409,238
Dec 12, 2024155.82157.62154.06156.73156.730.16%3,447,623
Dec 11, 2024156.09159.54153.51156.48156.481.01%5,974,041
Dec 10, 2024161.65161.66153.12154.91154.91-3.90%10,653,354
Dec 9, 2024166.65167.59159.38161.19161.19-4.42%8,317,548
Dec 6, 2024165.00170.08164.77168.65168.653.24%6,048,059
Dec 5, 2024164.58164.94161.58163.35163.35-1.53%4,512,467
Dec 4, 2024157.93166.08157.03165.88165.887.01%9,874,807
Dec 3, 2024153.00156.68151.77155.01155.011.39%4,220,489
Dec 2, 2024152.45153.48151.19152.88152.880.09%4,307,751
Nov 29, 2024153.00153.19151.12152.75152.750.52%1,892,258
Nov 27, 2024154.06155.59150.64151.96151.96-1.57%4,084,637
Nov 26, 2024155.46157.48151.49154.39154.39-1.43%4,365,635
Nov 25, 2024155.70157.15153.34156.63156.631.16%7,686,186
Nov 22, 2024148.50155.42147.00154.83154.837.63%13,878,759
Nov 21, 2024142.00145.55139.89143.86143.866.21%8,671,809
Nov 20, 2024134.85136.71132.84135.45135.451.53%6,353,283
Nov 19, 2024125.90133.86125.06133.41133.415.91%6,251,979
Nov 18, 2024126.92127.57124.82125.97125.97-0.10%3,076,330
Nov 15, 2024129.05129.51124.88126.09126.09-4.06%5,777,739
Nov 14, 2024129.57133.28129.05131.43131.432.32%5,315,039
Nov 13, 2024123.07131.33122.67128.45128.454.08%7,682,493
Nov 12, 2024122.08124.45121.26123.41123.410.86%7,124,624
Nov 11, 2024125.55125.55121.52122.36122.36-1.68%5,554,003
Nov 8, 2024129.49129.50122.98124.45124.45-4.11%5,904,912
Nov 7, 2024126.87133.66126.17129.79129.791.12%8,264,774
Nov 6, 2024129.05129.15127.06128.35128.352.64%5,855,157
Nov 5, 2024126.74126.99124.81125.05125.05-0.41%2,540,991
Nov 4, 2024122.51127.10121.70125.56125.561.87%3,294,045
Nov 1, 2024124.43124.57120.78123.26123.26-1.74%4,838,712
Oct 31, 2024126.25126.43124.00125.44125.44-2.12%3,446,340
Oct 30, 2024129.82131.84127.92128.16128.16-0.47%2,809,295
Oct 29, 2024127.20129.31125.85128.76128.761.89%3,551,871
Oct 28, 2024127.29127.95125.75126.37126.37-0.18%2,383,456
Oct 25, 2024124.90127.72124.77126.60126.602.19%3,396,648
Oct 24, 2024122.75124.00122.35123.89123.891.95%2,021,313
Oct 23, 2024124.62125.51121.07121.52121.52-2.49%2,078,442
Oct 22, 2024125.00126.00123.13124.62124.62-0.95%1,886,409
Oct 21, 2024126.12128.80124.93125.81125.81-1.80%3,279,117
Oct 18, 2024129.00130.17127.19128.12128.121.51%3,575,210
Oct 17, 2024127.33127.91124.76126.22126.220.17%2,506,087
Oct 16, 2024126.43126.80123.29126.00126.00-0.69%2,464,065
Oct 15, 2024128.47128.66125.73126.88126.88-1.73%2,703,988
Oct 14, 2024131.28131.28128.56129.12129.12-0.53%2,514,133
Oct 11, 2024129.89131.25128.76129.81129.81-0.22%2,651,464
Oct 10, 2024125.24130.24125.04130.09130.093.94%4,713,086
Oct 9, 2024123.80126.56123.70125.16125.161.16%3,143,337
Oct 8, 2024123.74126.17123.23123.72123.721.09%3,838,521
Oct 7, 2024122.20123.78121.16122.38122.38-0.25%3,209,110
Oct 4, 2024119.55122.82118.37122.69122.694.39%5,219,974
Oct 3, 2024115.26118.58115.17117.53117.531.13%3,719,479
Oct 2, 2024114.19116.69113.53116.22116.221.97%3,193,880
Oct 1, 2024117.45117.75113.08113.98113.98-0.94%2,783,517
Sep 30, 2024114.20115.32113.86115.06115.060.75%1,563,471
Sep 27, 2024115.13115.18113.46114.20114.20-0.01%2,288,668
Sep 26, 2024118.20118.23113.10114.21114.21-1.55%2,344,306