Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
260.87
-12.22 (-4.47%)
Oct 22, 2026, 3:31 PM EDT - Market open
Datadog Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 271.49 | 275.81 | 256.55 | 260.87 | 260.87 | -4.47% | 2,364,053 |
| Oct 21, 2026 | 259.77 | 277.26 | 259.77 | 273.09 | 273.09 | 6.50% | 2,876,426 |
| Oct 20, 2026 | 257.12 | 259.07 | 252.62 | 256.43 | 256.43 | -1.51% | 2,185,567 |
| Oct 19, 2026 | 257.83 | 266.00 | 256.14 | 260.36 | 260.36 | 5.36% | 2,942,707 |
| Oct 16, 2026 | 265.41 | 269.10 | 243.63 | 247.11 | 247.11 | -7.19% | 3,750,133 |
| Oct 15, 2026 | 260.72 | 266.91 | 256.22 | 266.25 | 266.25 | -1.14% | 2,824,672 |
| Oct 14, 2026 | 281.11 | 284.82 | 268.37 | 269.33 | 269.33 | -4.94% | 2,984,778 |
| Oct 13, 2026 | 285.61 | 293.00 | 281.93 | 283.34 | 283.34 | -1.37% | 1,908,359 |
| Oct 12, 2026 | 299.00 | 300.68 | 286.49 | 287.29 | 287.29 | -2.04% | 2,760,819 |
| Oct 9, 2026 | 275.42 | 294.00 | 274.83 | 293.26 | 293.26 | 7.11% | 3,710,292 |
| Oct 8, 2026 | 271.73 | 278.90 | 269.38 | 273.80 | 273.80 | 0.91% | 2,950,686 |
| Oct 7, 2026 | 278.70 | 281.25 | 270.81 | 271.34 | 271.34 | -2.48% | 1,589,927 |
| Oct 6, 2026 | 278.00 | 285.68 | 276.00 | 278.24 | 278.24 | 0.66% | 1,757,368 |
| Oct 5, 2026 | 277.81 | 281.85 | 275.33 | 276.42 | 276.42 | -0.29% | 2,350,117 |
| Oct 2, 2026 | 280.31 | 282.00 | 274.58 | 277.22 | 277.22 | 0.27% | 2,079,569 |
| Oct 1, 2026 | 278.75 | 280.05 | 271.13 | 276.46 | 276.46 | 0.95% | 2,941,247 |
| Sep 30, 2026 | 270.13 | 277.50 | 269.79 | 273.85 | 273.85 | 1.97% | 2,793,310 |
| Sep 29, 2026 | 267.03 | 269.44 | 259.26 | 268.56 | 268.56 | -0.05% | 2,971,848 |
| Sep 28, 2026 | 257.00 | 272.79 | 255.50 | 268.70 | 268.70 | 0.21% | 3,478,159 |
| Sep 25, 2026 | 263.18 | 280.70 | 261.00 | 268.13 | 268.13 | 4.36% | 5,368,482 |
| Sep 24, 2026 | 249.60 | 258.39 | 247.27 | 256.92 | 256.92 | 2.16% | 3,489,553 |
| Sep 23, 2026 | 251.61 | 256.71 | 247.60 | 251.49 | 251.49 | 1.62% | 2,828,496 |
| Sep 22, 2026 | 245.67 | 249.91 | 244.13 | 247.48 | 247.48 | 0.99% | 2,834,594 |
| Sep 21, 2026 | 229.73 | 245.31 | 226.83 | 245.05 | 245.05 | 6.58% | 2,928,022 |
| Sep 18, 2026 | 238.46 | 238.96 | 228.60 | 229.92 | 229.92 | -2.58% | 5,193,592 |
| Sep 17, 2026 | 229.62 | 239.05 | 227.37 | 236.00 | 236.00 | 2.26% | 2,804,705 |
| Sep 16, 2026 | 229.13 | 236.86 | 227.00 | 230.79 | 230.79 | 0.23% | 2,773,594 |
| Sep 15, 2026 | 224.06 | 232.79 | 224.06 | 230.27 | 230.27 | 0.10% | 4,029,311 |
| Sep 14, 2026 | 225.02 | 233.69 | 220.72 | 230.05 | 230.05 | 4.00% | 2,910,962 |
| Sep 11, 2026 | 221.72 | 225.31 | 218.27 | 221.21 | 221.21 | -0.23% | 1,870,365 |
| Sep 10, 2026 | 221.34 | 227.58 | 219.31 | 221.72 | 221.72 | -1.58% | 2,519,867 |
| Sep 9, 2026 | 209.04 | 225.96 | 209.04 | 225.27 | 225.27 | 7.15% | 5,053,764 |
| Sep 8, 2026 | 207.00 | 211.18 | 203.24 | 210.23 | 210.23 | -1.27% | 5,307,333 |
| Sep 4, 2026 | 212.19 | 214.71 | 210.95 | 212.93 | 212.93 | -0.85% | 2,503,415 |
| Sep 3, 2026 | 220.00 | 221.00 | 210.54 | 214.76 | 214.76 | 2.64% | 4,838,741 |
| Sep 2, 2026 | 219.46 | 219.79 | 208.22 | 209.23 | 209.23 | -6.53% | 6,173,929 |
| Sep 1, 2026 | 232.88 | 237.38 | 223.02 | 223.84 | 223.84 | -5.57% | 3,431,910 |
| Aug 31, 2026 | 233.97 | 239.70 | 232.30 | 237.04 | 237.04 | 0.03% | 4,242,308 |
| Aug 28, 2026 | 240.22 | 247.88 | 235.73 | 236.98 | 236.98 | -2.45% | 2,520,135 |
| Aug 27, 2026 | 237.00 | 251.99 | 236.00 | 242.93 | 242.93 | 6.70% | 4,552,911 |
| Aug 26, 2026 | 220.46 | 234.95 | 219.00 | 227.67 | 227.67 | 2.10% | 4,046,701 |
| Aug 25, 2026 | 226.89 | 229.08 | 221.31 | 222.99 | 222.99 | -1.23% | 3,095,075 |
| Aug 24, 2026 | 234.41 | 234.53 | 225.67 | 225.77 | 225.77 | -4.18% | 2,776,805 |
| Aug 21, 2026 | 235.15 | 236.31 | 228.76 | 235.62 | 235.62 | 1.32% | 2,805,502 |
| Aug 20, 2026 | 233.27 | 236.56 | 227.11 | 232.55 | 232.55 | -0.42% | 3,174,615 |
| 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 |