Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
157.62
+1.15 (0.73%)
At close: Oct 27, 2025, 4:00 PM EDT
157.88
+0.26 (0.16%)
After-hours: Oct 27, 2025, 6:13 PM EDT

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025158.28159.31156.53157.62-0.73%2,292,675
Oct 24, 2025158.99160.20156.39156.47156.47-0.08%2,437,805
Oct 23, 2025154.24156.83153.13156.59156.591.54%2,166,910
Oct 22, 2025157.55157.55152.57154.21154.21-1.31%2,471,021
Oct 21, 2025156.30159.05155.57156.25156.25-0.03%2,105,524
Oct 20, 2025155.15158.08154.19156.30156.302.24%2,559,220
Oct 17, 2025152.40156.24151.70152.87152.871.12%4,224,271
Oct 16, 2025160.59164.54149.02151.17151.17-5.53%5,323,640
Oct 15, 2025161.88162.00157.51160.02160.02-0.53%3,024,847
Oct 14, 2025160.63162.14158.30160.88160.88-2.02%2,936,653
Oct 13, 2025163.10165.00159.93164.20164.203.44%2,941,389
Oct 10, 2025164.65166.89158.15158.74158.74-3.25%4,062,281
Oct 9, 2025163.10165.63162.15164.07164.07-0.03%3,396,127
Oct 8, 2025157.24165.15155.00164.12164.126.21%7,521,930
Oct 7, 2025156.00156.58152.50154.52154.52-1.80%3,375,659
Oct 6, 2025153.11159.68153.01157.36157.363.65%4,732,285
Oct 3, 2025152.14155.24151.51151.82151.820.16%5,141,646
Oct 2, 2025153.53154.77150.54151.57151.57-0.74%4,948,348
Oct 1, 2025144.28154.37143.83152.70152.707.23%8,079,467
Sep 30, 2025144.43144.50139.63142.40142.40-1.97%4,305,182
Sep 29, 2025140.17145.87139.10145.26145.264.45%4,559,416
Sep 26, 2025136.41140.20135.40139.07139.071.81%2,755,501
Sep 25, 2025135.19136.97133.14136.60136.600.02%2,171,837
Sep 24, 2025138.15139.31135.26136.57136.57-0.67%2,806,461
Sep 23, 2025138.69139.82136.71137.49137.49-0.62%3,857,910
Sep 22, 2025137.38139.41134.96138.35138.35-0.34%3,740,605
Sep 19, 2025136.32139.08135.86138.82138.821.47%10,124,436
Sep 18, 2025135.23137.27134.53136.81136.811.92%3,718,499
Sep 17, 2025134.76136.54132.28134.23134.23-0.27%3,558,493
Sep 16, 2025135.85136.15132.69134.59134.59-2.93%5,104,067
Sep 15, 2025136.80139.85136.10138.65138.651.58%4,719,334
Sep 12, 2025138.91139.81136.24136.50136.50-1.90%3,034,125
Sep 11, 2025139.83141.04138.55139.15139.150.01%2,819,248
Sep 10, 2025141.34145.16138.69139.13139.13-0.95%4,859,391
Sep 9, 2025136.51140.68136.48140.46140.462.95%4,493,160
Sep 8, 2025136.29136.92134.65136.44136.440.26%4,757,570
Sep 5, 2025132.74136.25132.40136.08136.083.26%4,851,082
Sep 4, 2025131.97132.32129.06131.78131.78-0.62%2,955,513
Sep 3, 2025134.30134.45131.12132.60132.60-1.55%3,714,796
Sep 2, 2025134.48135.60132.00134.69134.69-1.46%4,848,434
Aug 29, 2025139.96142.50136.04136.68136.68-3.04%5,105,401
Aug 28, 2025134.37141.36134.12140.96140.967.01%9,304,193
Aug 27, 2025128.07131.86128.01131.73131.734.29%6,071,213
Aug 26, 2025128.56129.02126.25126.31126.31-1.61%5,024,351
Aug 25, 2025130.51130.89128.09128.38128.38-2.16%2,621,774
Aug 22, 2025129.01132.38128.08131.22131.221.60%3,826,927
Aug 21, 2025128.06129.24126.67129.15129.150.54%2,965,103
Aug 20, 2025128.47128.73125.56128.46128.46-0.41%3,915,006
Aug 19, 2025129.46131.23127.84128.99128.99-0.06%4,477,097
Aug 18, 2025127.68129.55127.18129.07129.071.43%2,625,436