Datadog, Inc. (BIT:1DDOG)
Italy
· Delayed Price · Currency is EUR 129.98
-5.20 (-3.85%)
Last updated: Dec 5, 2025, 5:25 PM CET
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.22 | 130.22 | 130.16 | 129.98 | 129.98 | -0.63% | 174 |
| Dec 4, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.64% | - |
| Dec 3, 2025 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | -2.62% | - |
| Dec 2, 2025 | 142.76 | 142.76 | 138.80 | 135.18 | 135.18 | -1.53% | 152 |
| Dec 1, 2025 | 136.20 | 136.64 | 136.20 | 137.28 | 137.28 | -1.01% | 200 |
| Nov 28, 2025 | 137.72 | 139.14 | 137.72 | 138.68 | 138.68 | 1.52% | 233 |
| Nov 27, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.37% | - |
| Nov 26, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -1.16% | - |
| Nov 25, 2025 | 137.36 | 137.98 | 136.70 | 137.70 | 137.70 | -0.53% | 116 |
| Nov 24, 2025 | 138.02 | 138.44 | 137.18 | 138.44 | 138.44 | 3.19% | 639 |
| Nov 21, 2025 | 138.22 | 139.26 | 133.48 | 134.16 | 134.16 | -7.16% | 633 |
| Nov 20, 2025 | 151.06 | 151.06 | 148.58 | 144.50 | 144.50 | -5.49% | 160 |
| Nov 19, 2025 | 153.26 | 153.26 | 153.08 | 152.90 | 152.90 | -0.23% | 101 |
| Nov 18, 2025 | 151.90 | 152.24 | 151.90 | 153.26 | 153.26 | -2.49% | 16 |
| Nov 17, 2025 | 161.48 | 161.48 | 156.92 | 157.18 | 157.18 | -2.48% | 4 |
| Nov 14, 2025 | 159.24 | 159.24 | 159.24 | 161.18 | 161.18 | -0.54% | 45 |
| Nov 13, 2025 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | -2.57% | - |
| Nov 12, 2025 | 172.42 | 172.42 | 171.32 | 166.34 | 166.34 | -2.18% | 85 |
| Nov 11, 2025 | 172.42 | 172.42 | 172.24 | 170.04 | 170.04 | -1.44% | 153 |
| Nov 10, 2025 | 167.40 | 167.78 | 167.00 | 172.52 | 172.52 | 9.27% | 93 |
| Nov 7, 2025 | 173.72 | 173.72 | 157.70 | 157.88 | 157.88 | -3.00% | 211 |
| Nov 6, 2025 | 135.86 | 165.32 | 134.80 | 162.76 | 162.76 | 18.87% | 1,465 |
| Nov 5, 2025 | 137.54 | 137.54 | 137.54 | 136.92 | 136.92 | -1.28% | 20 |
| Nov 4, 2025 | 137.22 | 137.44 | 137.20 | 138.70 | 138.70 | -1.51% | 35 |
| Nov 3, 2025 | 141.70 | 142.68 | 141.70 | 140.82 | 140.82 | 0.99% | 145 |
| Oct 31, 2025 | 137.72 | 139.52 | 137.72 | 139.44 | 139.44 | 1.71% | 148 |
| Oct 30, 2025 | 134.00 | 134.00 | 134.00 | 137.10 | 137.10 | 1.95% | 35 |
| Oct 29, 2025 | 136.26 | 136.26 | 136.26 | 134.48 | 134.48 | -1.02% | 20 |
| Oct 28, 2025 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | 0.40% | - |
| Oct 27, 2025 | 136.26 | 136.26 | 136.26 | 135.32 | 135.32 | -0.32% | 73 |
| Oct 24, 2025 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | 1.57% | - |
| Oct 23, 2025 | 132.84 | 132.84 | 132.84 | 133.66 | 133.66 | 0.44% | 8 |
| Oct 22, 2025 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | -2.46% | - |
| Oct 21, 2025 | 134.80 | 134.80 | 134.80 | 136.44 | 136.44 | 1.25% | 8 |
| Oct 20, 2025 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | 2.46% | - |
| Oct 17, 2025 | 127.20 | 129.06 | 126.88 | 131.52 | 131.52 | -4.34% | 202 |
| Oct 16, 2025 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | -0.42% | - |
| Oct 15, 2025 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | 0.26% | - |
| Oct 14, 2025 | 139.78 | 139.78 | 137.38 | 137.70 | 137.70 | -1.52% | 155 |
| Oct 13, 2025 | 141.22 | 141.22 | 140.00 | 139.82 | 139.82 | 1.32% | 117 |
| Oct 10, 2025 | 142.48 | 142.72 | 140.20 | 138.00 | 138.00 | -3.13% | 264 |
| Oct 9, 2025 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | 0.96% | - |
| Oct 8, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 6.93% | - |
| Oct 7, 2025 | 134.90 | 134.90 | 134.90 | 131.96 | 131.96 | -0.86% | 3 |
| Oct 6, 2025 | 131.36 | 131.36 | 131.36 | 133.10 | 133.10 | 1.54% | 6 |
| Oct 3, 2025 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | 0.88% | - |
| Oct 2, 2025 | 129.82 | 129.82 | 129.82 | 129.94 | 129.94 | 1.39% | 8 |
| Oct 1, 2025 | 121.50 | 126.78 | 121.50 | 128.16 | 128.16 | 4.91% | 291 |
| Sep 30, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 0.18% | - |
| Sep 29, 2025 | 120.04 | 120.04 | 120.04 | 121.94 | 121.94 | 2.21% | 50 |
| Sep 26, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 2.60% | - |
| Sep 25, 2025 | 116.98 | 116.98 | 116.24 | 116.28 | 116.28 | -0.36% | 33 |
| Sep 24, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -1.15% | - |
| Sep 23, 2025 | 117.56 | 117.56 | 117.56 | 118.06 | 118.06 | 1.20% | 17 |
| Sep 22, 2025 | 118.38 | 118.38 | 116.84 | 116.66 | 116.66 | 0.33% | 113 |
| Sep 19, 2025 | 116.00 | 116.00 | 116.00 | 116.28 | 116.28 | 0.29% | 10 |
| Sep 18, 2025 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 2.26% | - |
| Sep 17, 2025 | 113.44 | 113.44 | 113.44 | 113.38 | 113.38 | -0.86% | 7 |
| Sep 16, 2025 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | -2.04% | - |
| Sep 15, 2025 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | -1.52% | - |
| Sep 12, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -0.74% | - |
| Sep 11, 2025 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | -1.52% | - |
| Sep 10, 2025 | 121.14 | 121.14 | 121.14 | 121.26 | 121.26 | 2.68% | 7 |
| Sep 9, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 2.71% | - |
| Sep 8, 2025 | 114.60 | 114.60 | 114.60 | 114.98 | 114.98 | 0.56% | 10 |
| Sep 5, 2025 | 112.62 | 115.00 | 112.62 | 114.34 | 114.34 | 1.22% | 25 |
| Sep 4, 2025 | 111.20 | 111.20 | 111.20 | 112.96 | 112.96 | 0.50% | 14 |
| Sep 3, 2025 | 115.96 | 115.96 | 115.96 | 112.40 | 112.40 | -1.40% | 73 |
| Sep 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.63% | - |
| Sep 1, 2025 | 114.64 | 114.64 | 114.64 | 117.08 | 117.08 | -0.80% | 1 |
| Aug 29, 2025 | 121.34 | 121.34 | 120.00 | 118.02 | 118.02 | -0.76% | 17 |
| Aug 28, 2025 | 115.32 | 119.64 | 115.32 | 118.92 | 118.92 | 7.37% | 160 |
| Aug 27, 2025 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | 1.65% | - |
| Aug 26, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | -0.86% | - |
| Aug 25, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -2.42% | - |
| Aug 22, 2025 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 1.62% | - |
| Aug 21, 2025 | 110.60 | 110.60 | 110.60 | 110.82 | 110.82 | 2.01% | 100 |
| Aug 20, 2025 | 110.78 | 110.78 | 108.72 | 108.64 | 108.64 | -1.90% | 28 |
| Aug 19, 2025 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0.58% | - |
| Aug 18, 2025 | 108.76 | 109.28 | 108.76 | 110.10 | 110.10 | 2.76% | 137 |
| Aug 14, 2025 | 109.38 | 109.52 | 108.90 | 107.14 | 107.14 | -2.69% | 58 |
| Aug 13, 2025 | 110.96 | 111.42 | 110.96 | 110.10 | 110.10 | 0.71% | 30 |
| Aug 12, 2025 | 110.94 | 110.94 | 110.94 | 109.32 | 109.32 | -2.55% | 3 |
| Aug 11, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 0.59% | - |
| Aug 8, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | -4.72% | - |
| Aug 7, 2025 | 117.08 | 117.64 | 117.08 | 117.04 | 117.04 | 1.33% | 184 |
| Aug 6, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.86% | - |
| Aug 5, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.97% | - |
| Aug 4, 2025 | 119.14 | 119.14 | 118.60 | 118.84 | 118.84 | 1.62% | 30 |
| Aug 1, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | -6.37% | - |
| Jul 31, 2025 | 123.72 | 127.30 | 123.52 | 124.90 | 124.90 | -4.53% | 321 |
| Jul 30, 2025 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | 1.27% | - |
| Jul 29, 2025 | 131.02 | 131.02 | 131.02 | 129.18 | 129.18 | 0.02% | 2 |
| Jul 28, 2025 | 129.90 | 129.90 | 129.90 | 129.16 | 129.16 | 1.70% | 50 |
| Jul 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.89% | - |
| Jul 24, 2025 | 123.58 | 123.58 | 123.58 | 124.64 | 124.64 | 2.30% | 25 |
| Jul 23, 2025 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | -1.23% | - |
| Jul 22, 2025 | 123.18 | 123.18 | 123.16 | 123.36 | 123.36 | -0.52% | 4 |
| Jul 21, 2025 | 125.74 | 125.74 | 125.06 | 124.00 | 124.00 | -0.24% | 54 |
| Jul 18, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.21% | - |