Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
110.60
+0.43 (0.39%)
Mar 25, 2025, 4:00 PM EST - Market closed
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 110.25 | 112.35 | 110.03 | 110.58 | 110.58 | 0.37% | 3,665,648 |
| 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 |
| Feb 21, 2025 | 126.18 | 126.64 | 119.59 | 119.64 | 119.64 | -5.23% | 6,983,814 |
| Feb 20, 2025 | 127.93 | 128.85 | 124.33 | 126.24 | 126.24 | -2.03% | 6,105,817 |
| Feb 19, 2025 | 130.52 | 130.90 | 128.15 | 128.85 | 128.85 | -1.36% | 4,405,342 |
| Feb 18, 2025 | 128.31 | 130.86 | 127.23 | 130.63 | 130.63 | -0.29% | 8,969,753 |
| Feb 14, 2025 | 133.61 | 135.81 | 129.69 | 131.01 | 131.01 | -3.59% | 8,664,004 |
| Feb 13, 2025 | 136.55 | 136.71 | 130.88 | 135.89 | 135.89 | -8.24% | 20,141,609 |
| Feb 12, 2025 | 146.29 | 149.01 | 144.20 | 148.09 | 148.09 | 1.84% | 6,977,332 |
| Feb 11, 2025 | 146.38 | 148.47 | 145.00 | 145.42 | 145.42 | -1.14% | 3,402,210 |
| Feb 10, 2025 | 144.43 | 147.82 | 143.65 | 147.10 | 147.10 | 3.12% | 4,916,244 |
| Feb 7, 2025 | 145.01 | 145.77 | 141.85 | 142.65 | 142.65 | -1.52% | 4,475,129 |
| Feb 6, 2025 | 146.00 | 146.05 | 143.50 | 144.85 | 144.85 | - | 3,568,616 |
| Feb 5, 2025 | 144.55 | 144.92 | 140.30 | 144.85 | 144.85 | -0.67% | 4,837,301 |
| Feb 4, 2025 | 143.00 | 146.47 | 142.86 | 145.83 | 145.83 | 1.87% | 3,290,096 |
| Feb 3, 2025 | 140.80 | 144.41 | 140.24 | 143.16 | 143.16 | 0.31% | 5,124,807 |
| Jan 31, 2025 | 145.74 | 146.01 | 141.82 | 142.71 | 142.71 | 0.07% | 4,950,707 |
| Jan 30, 2025 | 141.50 | 143.15 | 138.60 | 142.61 | 142.61 | -2.13% | 6,026,006 |
| Jan 29, 2025 | 147.90 | 148.60 | 141.96 | 145.72 | 145.72 | -4.06% | 7,978,201 |
| Jan 28, 2025 | 143.40 | 153.42 | 143.40 | 151.89 | 151.89 | 6.84% | 7,940,415 |
| Jan 27, 2025 | 137.50 | 146.58 | 136.87 | 142.16 | 142.16 | 0.83% | 5,517,601 |
| Jan 24, 2025 | 141.78 | 142.82 | 139.85 | 140.99 | 140.99 | 0.56% | 2,885,274 |
| Jan 23, 2025 | 142.30 | 144.17 | 139.41 | 140.20 | 140.20 | 0.06% | 3,806,382 |
| Jan 22, 2025 | 139.99 | 140.40 | 138.59 | 140.12 | 140.12 | 1.24% | 3,870,564 |
| Jan 21, 2025 | 139.32 | 140.80 | 137.54 | 138.40 | 138.40 | - | 3,347,586 |
| Jan 17, 2025 | 139.42 | 140.86 | 137.92 | 138.40 | 138.40 | 1.18% | 3,469,056 |
| Jan 16, 2025 | 137.51 | 138.80 | 134.72 | 136.79 | 136.79 | -2.95% | 5,913,520 |
| Jan 15, 2025 | 142.06 | 144.48 | 140.73 | 140.95 | 140.95 | 1.29% | 3,441,204 |
| Jan 14, 2025 | 139.50 | 141.05 | 138.02 | 139.16 | 139.16 | 0.84% | 3,414,137 |
| Jan 13, 2025 | 139.22 | 139.94 | 136.71 | 138.00 | 138.00 | -1.72% | 4,413,704 |