Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
267.97
-0.59 (-0.22%)
At close: Jul 31, 2026, 4:00 PM EDT
266.75
-1.22 (-0.46%)
After-hours: Jul 31, 2026, 7:59 PM EDT
Datadog Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 271.50 | 278.76 | 263.78 | 267.97 | 267.97 | -0.22% | 5,136,768 |
| Jul 30, 2026 | 263.81 | 270.33 | 262.61 | 268.56 | 268.56 | 1.65% | 4,060,327 |
| Jul 29, 2026 | 252.88 | 273.73 | 252.50 | 264.20 | 264.20 | 5.31% | 6,555,638 |
| Jul 28, 2026 | 255.17 | 255.54 | 237.67 | 250.88 | 250.88 | -0.39% | 3,992,799 |
| Jul 27, 2026 | 254.49 | 257.86 | 249.00 | 251.86 | 251.86 | 2.03% | 3,046,594 |
| Jul 24, 2026 | 248.44 | 248.44 | 241.18 | 246.86 | 246.86 | 1.01% | 2,323,716 |
| Jul 23, 2026 | 246.57 | 248.97 | 241.96 | 244.39 | 244.39 | -0.56% | 2,341,135 |
| Jul 22, 2026 | 251.77 | 252.26 | 243.62 | 245.77 | 245.77 | -3.54% | 3,697,893 |
| Jul 21, 2026 | 258.50 | 263.32 | 251.83 | 254.79 | 254.79 | -3.20% | 4,024,958 |
| Jul 20, 2026 | 258.59 | 268.83 | 257.08 | 263.20 | 263.20 | 1.74% | 3,048,481 |
| Jul 17, 2026 | 255.90 | 264.48 | 248.61 | 258.69 | 258.69 | -1.38% | 3,389,463 |
| Jul 16, 2026 | 264.82 | 266.91 | 254.54 | 262.32 | 262.32 | -0.81% | 3,103,968 |
| Jul 15, 2026 | 274.00 | 276.70 | 261.23 | 264.46 | 264.46 | -2.32% | 2,942,017 |
| Jul 14, 2026 | 255.59 | 271.12 | 252.02 | 270.73 | 270.73 | 4.03% | 3,586,911 |
| Jul 13, 2026 | 256.71 | 264.27 | 250.14 | 260.24 | 260.24 | 1.05% | 3,993,498 |
| Jul 10, 2026 | 270.41 | 271.54 | 255.39 | 257.54 | 257.54 | -4.26% | 3,568,280 |
| Jul 9, 2026 | 258.11 | 271.27 | 256.00 | 269.00 | 269.00 | 3.03% | 5,519,978 |
| Jul 8, 2026 | 252.50 | 261.89 | 249.74 | 261.09 | 261.09 | 1.67% | 3,465,296 |
| Jul 7, 2026 | 257.13 | 269.95 | 254.87 | 256.81 | 256.81 | 0.56% | 5,361,832 |
| Jul 6, 2026 | 249.79 | 262.84 | 248.01 | 255.37 | 255.37 | -1.92% | 4,736,822 |
| Jul 2, 2026 | 261.74 | 266.13 | 257.29 | 260.36 | 260.36 | -1.56% | 3,037,113 |
| 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 |
| Jun 10, 2026 | 224.86 | 234.26 | 220.00 | 227.63 | 227.63 | 0.13% | 3,525,235 |
| Jun 9, 2026 | 230.45 | 236.83 | 219.08 | 227.34 | 227.34 | -1.87% | 4,519,261 |
| Jun 8, 2026 | 236.72 | 240.79 | 228.74 | 231.68 | 231.68 | -1.04% | 5,632,682 |
| Jun 5, 2026 | 237.40 | 241.61 | 230.57 | 234.11 | 234.11 | -3.90% | 6,792,767 |
| Jun 4, 2026 | 250.07 | 251.40 | 240.29 | 243.60 | 243.60 | -2.69% | 6,976,855 |
| Jun 3, 2026 | 260.28 | 262.20 | 245.63 | 250.33 | 250.33 | -6.99% | 8,862,586 |
| Jun 2, 2026 | 264.25 | 274.98 | 260.37 | 269.13 | 269.13 | -3.01% | 9,011,161 |
| Jun 1, 2026 | 251.78 | 278.71 | 249.44 | 277.49 | 277.49 | 12.19% | 11,190,989 |
| May 29, 2026 | 234.00 | 249.81 | 228.50 | 247.35 | 247.35 | 9.82% | 9,422,411 |
| May 28, 2026 | 232.63 | 235.00 | 222.35 | 225.24 | 225.24 | 1.55% | 5,956,149 |
| May 27, 2026 | 221.16 | 226.48 | 219.49 | 221.81 | 221.81 | -0.82% | 4,577,453 |
| May 26, 2026 | 222.50 | 225.90 | 218.33 | 223.65 | 223.65 | 0.60% | 3,634,904 |
| May 22, 2026 | 220.95 | 224.77 | 218.72 | 222.32 | 222.32 | 1.96% | 4,871,732 |
| May 21, 2026 | 211.50 | 219.16 | 209.56 | 218.04 | 218.04 | 2.73% | 4,179,198 |
| May 20, 2026 | 212.39 | 220.35 | 210.56 | 212.24 | 212.24 | -1.35% | 5,274,450 |