Skip to main content
Datadog, Inc. (BMV:DDOG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,285.00
+63.00 (2.84%)
Last updated: Apr 27, 2026, 10:47 AM CST

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,285.002,285.002,285.002,285.002,285.002.84%26
Apr 24, 20262,222.002,222.002,222.002,222.002,222.000.69%34
Apr 23, 20262,206.772,206.772,206.772,206.772,206.77-4.61%300
Apr 22, 20262,313.392,313.392,313.392,313.392,313.392.49%43
Apr 21, 20262,260.002,260.002,246.002,257.292,257.292.60%33
Apr 20, 20262,200.002,200.002,200.002,200.002,200.001.15%11
Apr 17, 20262,160.002,175.002,160.002,175.002,175.001.16%73
Apr 16, 20262,164.002,200.002,150.002,150.002,150.0012.45%110
Apr 14, 20261,920.001,920.001,890.001,911.901,911.900.63%268
Apr 13, 20261,881.501,900.001,881.501,900.001,900.004.22%66
Apr 10, 20261,794.001,823.001,786.001,823.001,823.00-4.00%390
Apr 9, 20261,898.001,899.001,898.001,899.001,899.00-10.17%41
Mar 31, 20262,118.002,118.002,114.002,114.002,114.003.37%16
Mar 27, 20262,045.002,045.002,045.002,045.002,045.00-10.50%5
Mar 17, 20262,285.002,285.002,285.002,285.002,285.000.71%45
Mar 12, 20262,320.002,321.002,269.002,269.002,269.005.44%771
Mar 10, 20262,152.002,152.002,152.002,152.002,152.00-0.75%7
Mar 5, 20262,180.002,180.002,168.292,168.292,168.295.56%4,750
Mar 4, 20262,054.002,054.002,054.002,054.002,054.009.84%45
Mar 3, 20261,900.001,900.001,870.001,870.001,870.00-2.09%10
Mar 2, 20261,910.001,910.001,910.001,910.001,910.00-3.34%26
Feb 26, 20261,976.001,976.001,976.001,976.001,976.0010.39%9
Feb 24, 20261,765.001,800.001,765.001,790.001,790.001.88%76
Feb 23, 20261,830.001,830.001,757.001,757.001,757.00-17.65%522
Feb 19, 20262,133.492,133.492,133.492,133.492,133.492.47%416
Feb 18, 20262,083.002,083.002,082.002,082.002,082.00-4.06%58
Feb 13, 20262,170.002,170.002,170.002,170.002,170.002.61%878
Feb 12, 20262,114.902,114.902,114.902,114.902,114.90-1.13%803
Feb 11, 20262,229.412,229.412,139.002,139.002,139.00-4.06%40
Feb 10, 20262,170.002,249.412,170.002,229.412,229.4113.75%131
Feb 9, 20261,958.841,960.001,958.841,960.001,960.000.51%194
Feb 5, 20261,950.001,950.001,950.001,950.001,950.00-1.76%7,751
Feb 4, 20261,996.001,996.001,985.001,985.001,985.00-2.93%106
Feb 3, 20262,110.002,110.002,045.002,045.002,045.00-15.67%113
Jan 28, 20262,425.002,425.002,425.002,425.002,425.002.02%15
Jan 26, 20262,358.002,377.002,358.002,377.002,377.004.85%16
Jan 23, 20262,251.002,267.002,251.002,267.002,267.00-0.35%35
Jan 22, 20262,304.002,365.002,275.002,275.002,275.0010.65%33
Jan 20, 20262,080.002,093.742,056.002,056.002,056.00-3.47%6,362
Jan 15, 20262,140.012,140.012,130.002,130.002,130.00-2.33%70
Jan 14, 20262,135.012,186.002,135.002,180.772,180.77-3.80%15,186
Jan 12, 20262,267.002,267.002,267.002,267.002,267.000.13%10
Jan 9, 20262,348.962,355.002,264.002,264.002,264.00-4.67%84
Jan 8, 20262,448.002,448.002,360.002,375.002,375.00-6.70%1,125
Jan 7, 20262,604.002,611.502,544.002,545.502,545.506.06%368
Jan 2, 20262,400.002,400.002,400.002,400.002,400.00-4.03%71
Dec 23, 20252,500.902,500.902,500.902,500.902,500.90-2.23%305
Dec 22, 20252,558.002,558.002,558.002,558.002,558.002.47%5
Dec 18, 20252,498.002,498.002,496.322,496.322,496.320.66%163
Dec 17, 20252,480.002,480.002,480.002,480.002,480.00-8.91%10
Dec 11, 20252,722.702,722.702,722.702,722.702,722.70-0.92%450
Dec 10, 20252,748.002,748.002,748.002,748.002,748.00-4.85%41
Dec 2, 20252,888.022,888.022,888.022,888.022,888.02-0.62%252
Dec 1, 20252,906.002,906.002,906.002,906.002,906.00-1.26%72
Nov 24, 20252,952.022,952.022,943.062,943.062,943.060.14%751
Nov 21, 20252,896.002,939.002,896.002,939.002,939.00-0.01%69
Nov 20, 20253,091.003,091.002,939.162,939.162,939.16-14.06%516
Nov 14, 20253,420.003,420.003,420.003,420.003,420.000.29%15
Nov 13, 20253,410.003,410.003,410.003,410.003,410.00-2.85%26
Nov 12, 20253,510.003,510.003,510.003,510.003,510.00-2.77%6
Nov 11, 20253,610.003,610.003,610.003,610.003,610.001.06%13
Nov 10, 20253,553.003,590.003,553.003,572.003,572.005.06%119
Nov 7, 20253,395.003,400.003,395.003,400.003,400.00-3.89%30
Nov 6, 20252,932.003,600.002,932.003,537.453,537.4519.71%336
Nov 4, 20252,955.002,955.002,955.002,955.002,955.00-2.18%7
Nov 3, 20253,021.003,021.003,021.003,021.003,021.00-69
Oct 31, 20253,021.003,021.003,021.003,021.003,021.001.46%50
Oct 30, 20252,977.592,977.592,977.592,977.592,977.593.57%17
Oct 29, 20252,896.052,896.052,875.002,875.002,875.00-0.35%73
Oct 28, 20252,885.002,885.002,885.002,885.002,885.000.17%6