Datadog, Inc. (BIT:1DDOG)
Italy
· Delayed Price · Currency is EUR 104.42
-1.30 (-1.23%)
Last updated: Mar 6, 2026, 2:42 PM CET
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.10 | 107.40 | 100.76 | 105.72 | 105.72 | 3.04% | 66 |
| Mar 4, 2026 | 97.03 | 102.14 | 96.65 | 102.60 | 102.60 | 7.65% | 531 |
| Mar 3, 2026 | 92.13 | 92.56 | 91.65 | 95.31 | 95.31 | 2.07% | 783 |
| Mar 2, 2026 | 93.95 | 95.01 | 91.84 | 93.38 | 93.38 | -1.39% | 837 |
| Feb 27, 2026 | 98.42 | 98.45 | 95.53 | 94.70 | 94.70 | -3.00% | 890 |
| Feb 26, 2026 | 93.67 | 94.70 | 93.67 | 97.63 | 97.63 | 5.96% | 420 |
| Feb 25, 2026 | 89.08 | 91.91 | 88.73 | 92.14 | 92.14 | 4.62% | 199 |
| Feb 24, 2026 | 87.77 | 89.50 | 83.43 | 88.07 | 88.07 | -2.23% | 410 |
| Feb 23, 2026 | 97.80 | 97.80 | 89.95 | 90.08 | 90.08 | -12.01% | 739 |
| Feb 20, 2026 | 101.86 | 103.22 | 101.86 | 102.38 | 102.38 | 0.12% | 180 |
| Feb 19, 2026 | 103.80 | 103.80 | 101.74 | 102.26 | 102.26 | -1.01% | 590 |
| Feb 18, 2026 | 101.64 | 103.30 | 98.53 | 103.30 | 103.30 | -0.58% | 599 |
| Feb 17, 2026 | 104.80 | 107.84 | 104.80 | 103.90 | 103.90 | -1.80% | 441 |
| Feb 16, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -1.16% | - |
| Feb 13, 2026 | 105.96 | 107.64 | 104.58 | 107.04 | 107.04 | 2.82% | 801 |
| Feb 12, 2026 | 108.62 | 110.92 | 108.62 | 104.10 | 104.10 | -0.99% | 668 |
| Feb 11, 2026 | 109.02 | 110.54 | 103.64 | 105.14 | 105.14 | -5.35% | 487 |
| Feb 10, 2026 | 96.76 | 100.26 | 94.87 | 111.08 | 111.08 | 17.10% | 947 |
| Feb 9, 2026 | 95.64 | 96.91 | 94.48 | 94.86 | 94.86 | 2.57% | 1,489 |
| Feb 6, 2026 | 91.47 | 92.35 | 91.47 | 92.48 | 92.48 | -2.24% | 611 |
| Feb 5, 2026 | 98.82 | 98.82 | 91.50 | 94.60 | 94.60 | -4.49% | 1,497 |
| Feb 4, 2026 | 101.40 | 101.46 | 96.82 | 99.05 | 99.05 | -2.39% | 572 |
| Feb 3, 2026 | 110.40 | 110.40 | 101.88 | 101.48 | 101.48 | -8.01% | 716 |
| Feb 2, 2026 | 106.86 | 110.32 | 106.86 | 110.32 | 110.32 | 1.87% | 121 |
| Jan 30, 2026 | 106.64 | 109.10 | 106.64 | 108.30 | 108.30 | -0.09% | 225 |
| Jan 29, 2026 | 114.44 | 114.44 | 107.98 | 108.40 | 108.40 | -7.96% | 1,283 |
| Jan 28, 2026 | 115.82 | 119.76 | 115.82 | 117.78 | 117.78 | 2.88% | 198 |
| Jan 27, 2026 | 116.78 | 118.32 | 115.24 | 114.48 | 114.48 | 0.62% | 215 |
| Jan 26, 2026 | 109.30 | 112.00 | 109.30 | 113.78 | 113.78 | 3.16% | 275 |
| Jan 23, 2026 | 112.34 | 112.34 | 112.00 | 110.30 | 110.30 | -1.48% | 103 |
| Jan 22, 2026 | 109.34 | 111.70 | 109.02 | 111.96 | 111.96 | 4.52% | 287 |
| Jan 21, 2026 | 100.88 | 107.28 | 100.12 | 107.12 | 107.12 | 5.25% | 850 |
| Jan 20, 2026 | 99.37 | 101.64 | 99.35 | 101.78 | 101.78 | -0.08% | 153 |
| Jan 19, 2026 | 114.92 | 114.92 | 100.02 | 101.86 | 101.86 | -2.53% | 278 |
| Jan 16, 2026 | 104.28 | 104.28 | 103.06 | 104.50 | 104.50 | 0.13% | 127 |
| Jan 15, 2026 | 105.84 | 106.36 | 105.84 | 104.36 | 104.36 | -0.93% | 99 |
| Jan 14, 2026 | 105.06 | 105.06 | 104.82 | 105.34 | 105.34 | -1.61% | 42 |
| Jan 13, 2026 | 108.88 | 108.94 | 107.84 | 107.06 | 107.06 | -1.76% | 98 |
| Jan 12, 2026 | 108.80 | 109.62 | 107.26 | 108.98 | 108.98 | -1.23% | 647 |
| Jan 9, 2026 | 112.76 | 113.90 | 110.10 | 110.34 | 110.34 | -3.21% | 600 |
| Jan 8, 2026 | 120.66 | 120.66 | 114.66 | 114.00 | 114.00 | -7.32% | 450 |
| Jan 7, 2026 | 117.16 | 121.42 | 116.98 | 123.00 | 123.00 | 8.97% | 276 |
| Jan 6, 2026 | 115.28 | 115.28 | 113.50 | 112.88 | 112.88 | -2.42% | 128 |
| Jan 5, 2026 | 113.98 | 113.98 | 113.84 | 115.68 | 115.68 | 1.40% | 137 |
| Jan 2, 2026 | 116.42 | 116.42 | 116.42 | 114.08 | 114.08 | -3.04% | 2 |
| Dec 30, 2025 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | 0.53% | - |
| Dec 29, 2025 | 117.06 | 117.06 | 117.00 | 117.04 | 117.04 | -1.99% | 90 |
| Dec 23, 2025 | 121.14 | 121.14 | 118.48 | 119.42 | 119.42 | -1.71% | 75 |
| Dec 22, 2025 | 122.28 | 122.28 | 120.62 | 121.50 | 121.50 | 2.10% | 355 |
| Dec 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.34% | - |
| Dec 18, 2025 | 117.76 | 118.76 | 117.76 | 118.60 | 118.60 | 0.71% | 30 |
| Dec 17, 2025 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | -1.70% | - |
| Dec 16, 2025 | 120.60 | 120.60 | 119.92 | 119.80 | 119.80 | -2.27% | 77 |
| Dec 15, 2025 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | -1.46% | - |
| Dec 12, 2025 | 128.20 | 128.20 | 125.50 | 124.40 | 124.40 | -1.82% | 219 |
| Dec 11, 2025 | 128.10 | 128.10 | 128.10 | 126.70 | 126.70 | -3.15% | 100 |
| Dec 10, 2025 | 131.02 | 131.02 | 131.02 | 130.82 | 130.82 | -0.46% | 71 |
| Dec 9, 2025 | 131.68 | 131.68 | 131.68 | 131.42 | 131.42 | -1.57% | 13 |
| Dec 8, 2025 | 130.90 | 132.82 | 130.90 | 133.52 | 133.52 | 2.72% | 224 |
| 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 |