Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
235.62
+3.07 (1.32%)
At close: Aug 21, 2026, 4:00 PM EDT
235.02
-0.60 (-0.25%)
After-hours: Aug 21, 2026, 7:58 PM EDT
Datadog Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 235.15 | 236.31 | 228.76 | 235.62 | 235.62 | 1.32% | 2,721,317 |
| Aug 20, 2026 | 233.27 | 236.56 | 227.11 | 232.55 | 232.55 | -0.42% | 3,172,111 |
| Aug 19, 2026 | 246.66 | 246.66 | 232.16 | 233.52 | 233.52 | -5.07% | 4,445,454 |
| Aug 18, 2026 | 248.79 | 253.45 | 243.00 | 246.00 | 246.00 | -0.53% | 3,637,303 |
| Aug 17, 2026 | 250.62 | 254.33 | 244.48 | 247.32 | 247.32 | -3.19% | 3,777,071 |
| Aug 14, 2026 | 252.39 | 257.96 | 248.39 | 255.46 | 255.46 | 1.28% | 4,423,260 |
| Aug 13, 2026 | 241.27 | 253.55 | 240.82 | 252.24 | 252.24 | 4.70% | 3,610,273 |
| Aug 12, 2026 | 240.19 | 255.48 | 239.34 | 240.91 | 240.91 | -2.38% | 6,306,406 |
| Aug 11, 2026 | 256.63 | 258.25 | 246.33 | 246.78 | 246.78 | -5.37% | 4,389,335 |
| Aug 10, 2026 | 231.20 | 262.99 | 229.76 | 260.78 | 260.78 | 11.48% | 8,667,503 |
| Aug 7, 2026 | 234.81 | 248.35 | 233.20 | 233.93 | 233.93 | 2.02% | 8,541,350 |
| Aug 6, 2026 | 227.45 | 243.00 | 225.26 | 229.29 | 229.29 | -19.03% | 15,031,082 |
| Aug 5, 2026 | 291.43 | 292.72 | 283.00 | 283.17 | 283.17 | -1.73% | 5,658,057 |
| Aug 4, 2026 | 272.03 | 289.90 | 271.60 | 288.15 | 288.15 | 5.32% | 4,826,512 |
| Aug 3, 2026 | 272.19 | 278.68 | 267.50 | 273.60 | 273.60 | 2.10% | 5,081,977 |
| Jul 31, 2026 | 271.50 | 278.76 | 263.78 | 267.97 | 267.97 | -0.22% | 5,273,364 |
| Jul 30, 2026 | 263.81 | 270.33 | 262.61 | 268.56 | 268.56 | 1.65% | 4,427,151 |
| Jul 29, 2026 | 252.88 | 273.73 | 252.50 | 264.20 | 264.20 | 5.31% | 6,621,247 |
| Jul 28, 2026 | 255.17 | 255.54 | 237.67 | 250.88 | 250.88 | -0.39% | 4,053,431 |
| Jul 27, 2026 | 254.49 | 257.86 | 249.00 | 251.86 | 251.86 | 2.03% | 3,209,719 |
| Jul 24, 2026 | 248.44 | 248.44 | 241.18 | 246.86 | 246.86 | 1.01% | 2,628,029 |
| Jul 23, 2026 | 246.57 | 248.97 | 241.96 | 244.39 | 244.39 | -0.56% | 2,447,269 |
| Jul 22, 2026 | 251.77 | 252.26 | 243.62 | 245.77 | 245.77 | -3.54% | 3,873,601 |
| Jul 21, 2026 | 258.50 | 263.32 | 251.83 | 254.79 | 254.79 | -3.20% | 4,505,748 |
| Jul 20, 2026 | 258.59 | 268.83 | 257.08 | 263.20 | 263.20 | 1.74% | 3,285,538 |
| Jul 17, 2026 | 255.90 | 264.48 | 248.61 | 258.69 | 258.69 | -1.38% | 3,508,997 |
| Jul 16, 2026 | 264.82 | 266.91 | 254.54 | 262.32 | 262.32 | -0.81% | 3,167,269 |
| Jul 15, 2026 | 274.00 | 276.70 | 261.23 | 264.46 | 264.46 | -2.32% | 3,229,082 |
| Jul 14, 2026 | 255.59 | 271.12 | 252.02 | 270.73 | 270.73 | 4.03% | 4,101,022 |
| Jul 13, 2026 | 256.71 | 264.27 | 250.14 | 260.24 | 260.24 | 1.05% | 4,213,520 |
| Jul 10, 2026 | 270.41 | 271.54 | 255.39 | 257.54 | 257.54 | -4.26% | 5,136,099 |
| Jul 9, 2026 | 258.11 | 271.27 | 256.00 | 269.00 | 269.00 | 3.03% | 6,237,998 |
| Jul 8, 2026 | 252.50 | 261.89 | 249.74 | 261.09 | 261.09 | 1.67% | 3,467,045 |
| Jul 7, 2026 | 257.13 | 269.95 | 254.87 | 256.81 | 256.81 | 0.56% | 5,367,402 |
| Jul 6, 2026 | 249.79 | 262.84 | 248.01 | 255.37 | 255.37 | -1.92% | 4,756,629 |
| Jul 2, 2026 | 261.74 | 266.13 | 257.29 | 260.36 | 260.36 | -1.56% | 3,037,621 |
| Jul 1, 2026 | 268.39 | 271.26 | 261.50 | 264.48 | 264.48 | 1.58% | 3,590,659 |
| Jun 30, 2026 | 246.50 | 261.31 | 245.00 | 260.36 | 260.36 | 4.74% | 5,520,079 |
| Jun 29, 2026 | 245.00 | 252.25 | 240.13 | 248.57 | 248.57 | 3.67% | 5,300,276 |
| Jun 26, 2026 | 224.94 | 242.04 | 223.68 | 239.77 | 239.77 | 8.52% | 9,628,005 |
| Jun 25, 2026 | 218.04 | 223.68 | 212.73 | 220.94 | 220.94 | -0.77% | 2,838,706 |
| Jun 24, 2026 | 218.20 | 225.69 | 218.00 | 222.65 | 222.65 | 0.94% | 2,203,962 |
| Jun 23, 2026 | 221.06 | 225.68 | 219.44 | 220.57 | 220.57 | -0.36% | 3,280,491 |
| Jun 22, 2026 | 221.77 | 228.38 | 216.46 | 221.37 | 221.37 | -0.73% | 4,290,862 |
| Jun 18, 2026 | 224.04 | 225.59 | 215.30 | 223.00 | 223.00 | -1.60% | 8,482,324 |
| Jun 17, 2026 | 231.00 | 236.00 | 225.83 | 226.63 | 226.63 | -1.94% | 3,539,127 |
| Jun 16, 2026 | 233.23 | 236.52 | 225.19 | 231.11 | 231.11 | -0.85% | 4,190,742 |
| Jun 15, 2026 | 236.00 | 238.67 | 228.25 | 233.09 | 233.09 | 1.39% | 5,812,796 |
| Jun 12, 2026 | 235.43 | 236.81 | 227.24 | 229.90 | 229.90 | -1.85% | 5,756,728 |
| Jun 11, 2026 | 228.64 | 234.78 | 224.53 | 234.24 | 234.24 | 2.90% | 5,042,000 |