Skip to main content
Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
149.46
+2.53 (1.72%)
At close: Dec 20, 2024, 4:00 PM
149.87
+0.41 (0.27%)
After-hours: Dec 20, 2024, 6:19 PM EST

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024145.11150.16144.00149.46149.461.72%7,380,381
Dec 19, 2024150.50151.71145.87146.93146.93-2.18%5,832,521
Dec 18, 2024156.38158.20149.50150.20150.20-4.28%4,322,300
Dec 17, 2024156.36158.57154.42156.91156.910.70%4,324,097
Dec 16, 2024153.46156.14152.97155.82155.821.82%2,825,300
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%10,653,400
Dec 9, 2024166.65167.59159.38161.19161.19-4.42%8,317,548
Dec 6, 2024165.00170.08164.77168.65168.653.24%6,048,100
Dec 5, 2024164.58164.94161.58163.35163.35-1.53%4,512,500
Dec 4, 2024157.93166.08157.03165.88165.887.01%9,874,807
Dec 3, 2024153.00156.68151.77155.01155.011.39%4,220,500
Dec 2, 2024152.45153.48151.19152.88152.880.09%4,307,800
Nov 29, 2024153.00153.19151.12152.75152.750.52%1,892,300
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%7,686,200
Nov 22, 2024148.50155.42147.00154.83154.837.63%13,878,800
Nov 21, 2024142.00145.55139.89143.86143.866.21%8,671,809
Nov 20, 2024134.85136.71132.84135.45135.451.53%6,353,300
Nov 19, 2024125.90133.86125.06133.41133.415.91%6,252,000
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%7,682,500
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%8,264,800
Nov 6, 2024129.05129.15127.06128.35128.352.64%5,855,200
Nov 5, 2024126.74126.99124.81125.05125.05-0.41%2,541,000
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%2,809,300
Oct 29, 2024127.20129.31125.85128.76128.761.89%3,551,900
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%2,506,100
Oct 16, 2024126.43126.80123.29126.00126.00-0.69%2,464,100
Oct 15, 2024128.47128.66125.73126.88126.88-1.73%2,703,988
Oct 14, 2024131.28131.28128.55129.12129.12-0.53%2,514,133
Oct 11, 2024129.89131.25128.76129.81129.81-0.22%2,651,500
Oct 10, 2024125.24130.24125.04130.09130.093.94%4,713,100
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%3,719,500
Oct 2, 2024114.19116.69113.53116.22116.221.97%3,193,900
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
Sep 25, 2024116.63117.50115.56116.01116.01-1.11%2,546,109
Sep 24, 2024116.58118.38115.66117.31117.310.94%2,546,010
Sep 23, 2024115.01116.67114.90116.22116.221.27%1,917,945
Sep 20, 2024115.18115.62113.91114.76114.76-0.66%2,830,140
Sep 19, 2024115.86116.64114.91115.52115.522.07%3,133,119
Sep 18, 2024111.72114.94111.50113.18113.181.12%2,779,323
Sep 17, 2024112.30113.65111.45111.93111.930.48%2,419,994
Sep 16, 2024109.16111.59108.35111.40111.401.96%3,670,739
Sep 13, 2024109.56110.90108.79109.26109.26-0.34%3,143,000
Sep 12, 2024110.00110.92109.20109.63109.630.10%2,553,100
Sep 11, 2024108.41109.66107.15109.52109.521.29%4,320,113
Sep 10, 2024108.46110.20107.02108.12108.120.39%2,365,271
Sep 9, 2024108.27109.02106.74107.70107.700.47%2,720,517
Sep 6, 2024109.87110.97105.44107.20107.20-2.63%3,311,300
Sep 5, 2024108.01110.50108.00110.09110.091.33%2,701,600
Sep 4, 2024110.77111.40108.54108.65108.65-2.54%3,536,800
Sep 3, 2024114.87115.50111.10111.48111.48-4.11%3,355,800
Aug 30, 2024117.22117.97114.66116.26116.260.94%2,436,600
Aug 29, 2024115.28116.89114.45115.18115.181.55%2,328,834
Aug 28, 2024115.50116.49112.26113.42113.42-2.24%1,797,633
Aug 27, 2024116.25116.96115.53116.02116.02-0.62%1,284,924
Aug 26, 2024116.42117.59116.21116.74116.74-0.42%1,388,786
Aug 23, 2024117.00117.67115.48117.23117.231.39%1,926,200
Aug 22, 2024117.50118.72115.53115.62115.62-1.80%2,419,149
Aug 21, 2024116.51117.79115.97117.74117.741.41%2,223,537
Aug 20, 2024116.70117.51115.74116.10116.10-0.95%1,834,409
Aug 19, 2024115.34117.25114.13117.21117.211.94%1,872,537
Aug 16, 2024116.24116.42114.77114.98114.98-1.16%2,197,923
Aug 15, 2024115.43118.40115.14116.33116.331.91%3,846,600
Aug 14, 2024114.81115.35113.27114.15114.15-0.19%2,911,844
Aug 13, 2024112.21115.02112.21114.37114.371.97%2,816,200
Aug 12, 2024113.05113.20110.10112.16112.16-0.11%3,557,639
Aug 9, 2024113.74115.45110.63112.28112.28-1.56%4,515,414
Aug 8, 2024115.08118.07111.02114.06114.065.57%9,763,000
Aug 7, 2024108.70111.25107.27108.04108.042.44%7,819,200
Aug 6, 2024105.64107.22103.51105.47105.470.48%4,623,000
Aug 5, 202499.93106.2398.80104.97104.97-2.13%5,975,846
Aug 2, 2024109.89109.92106.20107.25107.25-5.17%5,247,345
Aug 1, 2024115.01116.69111.31113.10113.10-2.87%4,260,441