Datadog, Inc. Class A DDOG
NASDAQ · United States · Technology Services
$273.85+5.29 (+1.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $273.85 | +1.97% | $270.13 | $277.50 | $269.79 | 2.79M |
| 2026-09-29 | $268.56 | -0.05% | $267.03 | $269.44 | $259.26 | 2.97M |
| 2026-09-28 | $268.70 | +0.21% | $257.00 | $272.79 | $255.50 | 3.48M |
| 2026-09-25 | $268.13 | +4.36% | $263.17 | $280.70 | $261.00 | 5.37M |
| 2026-09-24 | $256.92 | +2.16% | $249.60 | $258.39 | $247.27 | 3.49M |
| 2026-09-23 | $251.49 | +1.62% | $251.61 | $256.71 | $247.60 | 2.83M |
| 2026-09-22 | $247.48 | +0.99% | $245.67 | $249.91 | $244.13 | 2.83M |
| 2026-09-21 | $245.05 | +6.58% | $229.73 | $245.31 | $226.83 | 2.93M |
| 2026-09-18 | $229.92 | -2.58% | $238.46 | $238.96 | $228.60 | 5.19M |
| 2026-09-17 | $236.00 | +2.26% | $229.62 | $239.04 | $227.37 | 2.80M |
| 2026-09-16 | $230.79 | +0.23% | $229.13 | $236.86 | $227.00 | 2.77M |
| 2026-09-15 | $230.27 | +0.10% | $224.06 | $232.79 | $224.06 | 4.03M |
| 2026-09-14 | $230.05 | +4.00% | $225.02 | $233.68 | $220.72 | 2.91M |
| 2026-09-11 | $221.21 | -0.23% | $221.72 | $225.31 | $218.27 | 1.87M |
| 2026-09-10 | $221.72 | -1.58% | $221.34 | $227.58 | $219.31 | 2.52M |
| 2026-09-09 | $225.27 | +7.15% | $209.04 | $225.96 | $209.04 | 5.05M |
| 2026-09-08 | $210.23 | -1.27% | $207.00 | $211.18 | $203.24 | 5.31M |
| 2026-09-04 | $212.93 | -0.85% | $212.19 | $214.71 | $210.95 | 2.50M |
| 2026-09-03 | $214.76 | +2.64% | $220.00 | $221.00 | $210.54 | 4.83M |
| 2026-09-02 | $209.23 | -6.53% | $219.46 | $219.79 | $208.22 | 6.17M |
| 2026-09-01 | $223.84 | -5.57% | $232.88 | $237.38 | $223.02 | 3.43M |
| 2026-08-31 | $237.04 | +0.03% | $233.96 | $239.70 | $232.30 | 4.24M |
| 2026-08-28 | $236.98 | -2.45% | $240.22 | $247.88 | $235.73 | 2.52M |
| 2026-08-27 | $242.93 | +6.70% | $237.00 | $251.99 | $236.00 | 4.55M |
| 2026-08-26 | $227.67 | +2.10% | $220.46 | $234.95 | $219.00 | 4.04M |
| 2026-08-25 | $222.99 | -1.23% | $226.89 | $229.08 | $221.31 | 3.09M |
| 2026-08-24 | $225.77 | -4.18% | $234.41 | $234.53 | $225.67 | 2.78M |
| 2026-08-21 | $235.62 | +1.32% | $235.15 | $236.31 | $228.76 | 2.80M |
| 2026-08-20 | $232.55 | -0.42% | $233.27 | $236.56 | $227.11 | 3.17M |
| 2026-08-19 | $233.52 | -5.07% | $246.66 | $246.66 | $232.16 | 4.45M |
| 2026-08-18 | $246.00 | -0.53% | $248.79 | $253.45 | $243.00 | 3.64M |
| 2026-08-17 | $247.32 | -3.19% | $250.62 | $254.33 | $244.48 | 3.78M |
| 2026-08-14 | $255.46 | +1.28% | $252.39 | $257.96 | $248.39 | 4.42M |
| 2026-08-13 | $252.24 | +4.70% | $241.27 | $253.55 | $240.82 | 3.61M |
| 2026-08-12 | $240.91 | -2.38% | $240.19 | $255.48 | $239.34 | 6.31M |
| 2026-08-11 | $246.78 | -5.37% | $256.63 | $258.24 | $246.33 | 4.39M |
| 2026-08-10 | $260.78 | +11.48% | $231.20 | $262.99 | $229.76 | 8.67M |
| 2026-08-07 | $233.93 | +2.02% | $234.81 | $248.35 | $233.20 | 8.54M |
| 2026-08-06 | $229.29 | -19.03% | $227.45 | $243.00 | $225.26 | 15.03M |
| 2026-08-05 | $283.17 | -1.73% | $291.43 | $292.72 | $283.00 | 5.66M |
| 2026-08-04 | $288.15 | +5.32% | $272.03 | $289.90 | $271.60 | 4.83M |
| 2026-08-03 | $273.60 | +2.10% | $272.19 | $278.68 | $267.50 | 5.08M |
| 2026-07-31 | $267.97 | -0.22% | $271.50 | $278.76 | $263.78 | 5.27M |
| 2026-07-30 | $268.56 | +1.65% | $263.80 | $270.33 | $262.61 | 4.42M |
| 2026-07-29 | $264.20 | +5.31% | $252.88 | $273.73 | $252.50 | 6.62M |
| 2026-07-28 | $250.88 | -0.39% | $255.17 | $255.54 | $237.67 | 4.05M |
| 2026-07-27 | $251.86 | +2.03% | $254.49 | $257.86 | $249.00 | 3.21M |
| 2026-07-24 | $246.86 | +1.01% | $248.44 | $248.44 | $241.18 | 2.63M |
| 2026-07-23 | $244.39 | -0.56% | $246.57 | $248.97 | $241.96 | 2.45M |
| 2026-07-22 | $245.77 | -3.54% | $251.77 | $252.26 | $243.62 | 3.87M |
| 2026-07-21 | $254.79 | -3.20% | $258.50 | $263.32 | $251.83 | 4.51M |
| 2026-07-20 | $263.20 | +1.74% | $258.59 | $268.83 | $257.08 | 3.29M |
| 2026-07-17 | $258.69 | -1.38% | $255.90 | $264.48 | $248.61 | 3.51M |
| 2026-07-16 | $262.32 | -0.81% | $264.82 | $266.91 | $254.54 | 3.17M |
| 2026-07-15 | $264.46 | -2.32% | $274.00 | $276.70 | $261.23 | 3.23M |
| 2026-07-14 | $270.73 | +4.03% | $255.59 | $271.12 | $252.02 | 4.10M |
| 2026-07-13 | $260.24 | +1.05% | $256.71 | $264.27 | $250.14 | 4.21M |
| 2026-07-10 | $257.54 | -4.26% | $270.41 | $271.54 | $255.39 | 5.14M |
| 2026-07-09 | $269.00 | +3.03% | $258.11 | $271.27 | $256.00 | 6.24M |
| 2026-07-08 | $261.09 | +1.67% | $252.50 | $261.89 | $249.74 | 3.47M |
| 2026-07-07 | $256.81 | +0.56% | $257.13 | $269.95 | $254.87 | 5.37M |
| 2026-07-06 | $255.37 | -1.92% | $249.79 | $262.84 | $248.01 | 4.76M |
| 2026-07-02 | $260.36 | -1.56% | $261.74 | $266.13 | $257.29 | 3.04M |
| 2026-07-01 | $264.48 | +1.58% | $268.39 | $271.26 | $261.50 | 3.59M |
| 2026-06-30 | $260.36 | +4.74% | $246.50 | $261.31 | $245.00 | 5.52M |
| 2026-06-29 | $248.57 | +3.67% | $245.00 | $252.25 | $240.13 | 5.30M |
| 2026-06-26 | $239.77 | +8.52% | $224.94 | $242.04 | $223.68 | 9.63M |
| 2026-06-25 | $220.94 | -0.77% | $218.04 | $223.68 | $212.73 | 2.84M |
| 2026-06-24 | $222.65 | +0.94% | $218.20 | $225.69 | $218.00 | 2.20M |
| 2026-06-23 | $220.57 | -0.36% | $221.06 | $225.68 | $219.44 | 3.28M |
| 2026-06-22 | $221.37 | -0.73% | $221.76 | $228.38 | $216.46 | 4.29M |
| 2026-06-18 | $223.00 | -1.60% | $224.04 | $225.59 | $215.30 | 8.48M |
| 2026-06-17 | $226.63 | -1.94% | $231.00 | $236.00 | $225.83 | 3.54M |
| 2026-06-16 | $231.11 | -0.85% | $233.23 | $236.52 | $225.19 | 4.19M |
| 2026-06-15 | $233.09 | +1.39% | $236.00 | $238.67 | $228.25 | 5.81M |
| 2026-06-12 | $229.90 | -1.85% | $235.43 | $236.81 | $227.24 | 5.75M |
| 2026-06-11 | $234.24 | +2.90% | $228.64 | $234.78 | $224.53 | 5.04M |
| 2026-06-10 | $227.63 | +0.13% | $224.86 | $234.26 | $220.00 | 3.53M |
| 2026-06-09 | $227.34 | -1.87% | $230.45 | $236.83 | $219.08 | 4.52M |
| 2026-06-08 | $231.68 | -1.04% | $236.72 | $240.79 | $228.74 | 5.63M |
| 2026-06-05 | $234.11 | -3.90% | $237.40 | $241.61 | $230.57 | 6.79M |
| 2026-06-04 | $243.60 | -2.69% | $250.07 | $251.40 | $240.29 | 6.98M |
| 2026-06-03 | $250.33 | -6.99% | $260.27 | $262.20 | $245.63 | 8.86M |
| 2026-06-02 | $269.13 | -3.01% | $264.25 | $274.98 | $260.37 | 9.01M |
| 2026-06-01 | $277.49 | +12.19% | $251.77 | $278.70 | $249.44 | 11.19M |
| 2026-05-29 | $247.35 | +9.82% | $234.00 | $249.81 | $228.50 | 9.42M |
| 2026-05-28 | $225.24 | +1.55% | $232.63 | $235.00 | $222.35 | 5.95M |
| 2026-05-27 | $221.81 | -0.82% | $221.16 | $226.48 | $219.49 | 4.58M |
| 2026-05-26 | $223.65 | +0.60% | $222.49 | $225.90 | $218.33 | 3.63M |
| 2026-05-22 | $222.32 | +1.96% | $220.95 | $224.77 | $218.72 | 4.87M |