Datadog, Inc. (LON:0A3O)
London
· Delayed Price · Currency is GBP · Price in USD 151.66
-0.57 (-0.37%)
At close: Dec 5, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.62 | 154.79 | 150.21 | 151.66 | 151.66 | -0.37% | 12,980 |
| Dec 4, 2025 | 155.40 | 156.40 | 151.71 | 152.23 | 152.23 | -1.05% | 3,122 |
| Dec 3, 2025 | 157.10 | 158.51 | 153.23 | 153.85 | 153.85 | -1.99% | 6,615 |
| Dec 2, 2025 | 162.86 | 164.39 | 156.52 | 156.98 | 156.98 | -1.30% | 3,006 |
| Dec 1, 2025 | 157.03 | 162.00 | 157.03 | 159.04 | 159.04 | -0.51% | 771 |
| Nov 28, 2025 | 159.00 | 161.43 | 158.46 | 159.86 | 159.86 | 0.36% | 1,625 |
| Nov 26, 2025 | 159.66 | 161.72 | 157.40 | 159.28 | 159.28 | 0.03% | 837 |
| Nov 25, 2025 | 158.74 | 160.46 | 155.90 | 159.24 | 159.24 | 0.11% | 5,128 |
| Nov 24, 2025 | 158.73 | 160.17 | 156.00 | 159.06 | 159.06 | 0.45% | 2,320 |
| Nov 21, 2025 | 159.88 | 161.97 | 152.12 | 158.35 | 158.35 | -1.69% | 5,230 |
| Nov 20, 2025 | 176.95 | 177.02 | 160.80 | 161.08 | 161.08 | -9.16% | 5,504 |
| Nov 19, 2025 | 175.56 | 179.40 | 174.00 | 177.32 | 177.32 | -0.21% | 1,077 |
| Nov 18, 2025 | 178.20 | 180.49 | 175.00 | 177.69 | 177.69 | -1.45% | 15,115 |
| Nov 17, 2025 | 187.02 | 187.02 | 180.16 | 180.30 | 180.30 | -2.78% | 977 |
| Nov 14, 2025 | 184.69 | 187.42 | 179.02 | 185.45 | 185.45 | -0.37% | 2,339 |
| Nov 13, 2025 | 190.00 | 190.15 | 185.48 | 186.14 | 186.14 | -2.22% | 1,453 |
| Nov 12, 2025 | 197.74 | 199.82 | 190.08 | 190.37 | 190.37 | -3.56% | 3,660 |
| Nov 11, 2025 | 199.79 | 201.67 | 196.27 | 197.39 | 197.39 | -1.63% | 1,525 |
| Nov 10, 2025 | 193.00 | 201.46 | 191.89 | 200.67 | 200.67 | 7.32% | 5,927 |
| Nov 7, 2025 | 190.50 | 192.93 | 180.97 | 186.98 | 186.98 | -2.55% | 11,868 |
| Nov 6, 2025 | 157.11 | 193.00 | 154.88 | 191.87 | 191.87 | 22.45% | 33,595 |
| Nov 5, 2025 | 156.69 | 158.50 | 155.11 | 156.69 | 156.69 | -0.09% | 2,310 |
| Nov 4, 2025 | 159.49 | 162.91 | 156.69 | 156.83 | 156.83 | -3.84% | 1,852 |
| Nov 3, 2025 | 164.45 | 168.65 | 160.58 | 163.10 | 163.10 | 0.40% | 5,837 |
| Oct 31, 2025 | 159.97 | 162.75 | 159.74 | 162.45 | 162.45 | 2.71% | 13,883 |
| Oct 30, 2025 | 155.62 | 159.89 | 153.42 | 158.17 | 158.17 | 1.57% | 4,325 |
| Oct 29, 2025 | 157.25 | 157.25 | 154.35 | 155.72 | 155.72 | -1.75% | 1,591 |
| Oct 28, 2025 | 158.74 | 160.11 | 156.60 | 158.50 | 158.50 | 0.55% | 4,219 |
| Oct 27, 2025 | 158.45 | 159.39 | 156.92 | 157.63 | 157.63 | 0.27% | 898 |
| Oct 24, 2025 | 157.17 | 160.11 | 155.71 | 157.21 | 157.21 | 1.79% | 2,168 |
| Oct 23, 2025 | 154.76 | 155.98 | 153.11 | 154.45 | 154.45 | 1.06% | 927 |
| Oct 22, 2025 | 157.14 | 157.44 | 152.79 | 152.83 | 152.83 | -2.75% | 798 |
| Oct 21, 2025 | 156.53 | 159.04 | 155.65 | 157.15 | 157.15 | 0.31% | 855 |
| Oct 20, 2025 | 153.65 | 157.97 | 153.65 | 156.66 | 156.66 | 1.24% | 1,029 |
| Oct 17, 2025 | 149.39 | 155.57 | 146.77 | 154.74 | 154.74 | -1.98% | 975 |
| Oct 16, 2025 | 160.59 | 164.33 | 157.79 | 157.86 | 157.86 | -1.01% | 4,259 |
| Oct 15, 2025 | 162.42 | 162.49 | 157.61 | 159.47 | 159.47 | -1.10% | 13,790 |
| Oct 14, 2025 | 161.80 | 162.30 | 158.30 | 161.25 | 161.25 | -1.29% | 957 |
| Oct 13, 2025 | 163.08 | 164.00 | 160.01 | 163.36 | 163.36 | 2.57% | 1,811 |
| Oct 10, 2025 | 165.38 | 166.71 | 158.40 | 159.27 | 159.27 | -2.62% | 27,334 |
| Oct 9, 2025 | 163.91 | 165.30 | 162.14 | 163.56 | 163.56 | 0.52% | 2,049 |
| Oct 8, 2025 | 157.43 | 165.06 | 155.33 | 162.72 | 162.72 | 6.00% | 13,238 |
| Oct 7, 2025 | 157.01 | 157.50 | 152.54 | 153.51 | 153.51 | -2.98% | 3,159 |
| Oct 6, 2025 | 152.99 | 159.68 | 152.99 | 158.23 | 158.23 | 3.81% | 2,059 |
| Oct 3, 2025 | 152.98 | 155.35 | 151.47 | 152.43 | 152.43 | 0.75% | 13,461 |
| Oct 2, 2025 | 153.01 | 154.53 | 150.68 | 151.29 | 151.29 | -0.90% | 17,319 |
| Oct 1, 2025 | 142.19 | 152.67 | 140.89 | 152.67 | 152.67 | 8.92% | 15,478 |
| Sep 30, 2025 | 145.50 | 145.50 | 139.63 | 140.16 | 140.16 | -3.18% | 12,890 |
| Sep 29, 2025 | 139.71 | 144.76 | 139.21 | 144.76 | 144.76 | 4.45% | 3,909 |
| Sep 26, 2025 | 137.00 | 140.10 | 135.13 | 138.60 | 138.60 | 2.07% | 3,611 |
| Sep 25, 2025 | 134.07 | 136.90 | 133.22 | 135.79 | 135.79 | -0.13% | 1,170 |
| Sep 24, 2025 | 138.43 | 139.17 | 135.29 | 135.98 | 135.98 | -1.28% | 1,387 |
| Sep 23, 2025 | 139.00 | 139.82 | 136.83 | 137.73 | 137.73 | -0.90% | 916 |
| Sep 22, 2025 | 138.82 | 139.08 | 134.92 | 138.99 | 138.99 | 1.24% | 1,385 |
| Sep 19, 2025 | 136.77 | 138.14 | 135.86 | 137.29 | 137.29 | 1.46% | 2,371 |
| Sep 18, 2025 | 135.98 | 137.07 | 134.52 | 135.32 | 135.32 | 0.05% | 1,802 |
| Sep 17, 2025 | 134.76 | 136.39 | 133.73 | 135.25 | 135.25 | 0.29% | 776 |
| Sep 16, 2025 | 138.92 | 138.92 | 132.92 | 134.86 | 134.86 | -2.78% | 3,590 |
| Sep 15, 2025 | 138.85 | 139.81 | 136.34 | 138.71 | 138.71 | 0.91% | 1,313 |
| Sep 12, 2025 | 139.83 | 139.98 | 137.21 | 137.45 | 137.45 | -1.10% | 1,604 |
| Sep 11, 2025 | 139.50 | 141.15 | 138.88 | 138.98 | 138.98 | -1.35% | 792 |
| Sep 10, 2025 | 140.93 | 145.04 | 140.19 | 140.89 | 140.89 | 0.87% | 4,528 |
| Sep 9, 2025 | 136.55 | 139.90 | 136.37 | 139.67 | 139.67 | 2.74% | 4,161 |
| Sep 8, 2025 | 136.30 | 136.77 | 134.56 | 135.95 | 135.95 | 0.94% | 2,332 |
| Sep 5, 2025 | 132.74 | 135.67 | 132.58 | 134.69 | 134.69 | 1.93% | 1,084 |
| Sep 4, 2025 | 131.80 | 132.20 | 129.13 | 132.14 | 132.14 | 0.42% | 1,354 |
| Sep 3, 2025 | 134.56 | 135.15 | 131.25 | 131.59 | 131.59 | -1.18% | 7,341 |
| Sep 2, 2025 | 134.50 | 135.68 | 132.15 | 133.16 | 133.16 | -2.42% | 2,833 |
| Aug 29, 2025 | 140.98 | 142.46 | 136.46 | 136.46 | 136.46 | -3.25% | 3,889 |
| Aug 28, 2025 | 134.12 | 141.22 | 134.00 | 141.05 | 141.05 | 7.85% | 9,788 |
| Aug 27, 2025 | 129.40 | 130.78 | 128.07 | 130.78 | 130.78 | 3.08% | 6,674 |
| Aug 26, 2025 | 128.56 | 129.00 | 126.78 | 126.87 | 126.87 | -1.63% | 1,906 |
| Aug 25, 2025 | 131.31 | 131.72 | 128.08 | 128.97 | 128.97 | -1.34% | 1,535 |
| Aug 22, 2025 | 129.60 | 132.32 | 128.00 | 130.72 | 130.72 | 1.55% | 18,107 |
| Aug 21, 2025 | 128.10 | 129.01 | 126.67 | 128.72 | 128.72 | 1.59% | 846 |
| Aug 20, 2025 | 128.13 | 128.79 | 125.57 | 126.71 | 126.71 | -1.25% | 2,105 |
| Aug 19, 2025 | 129.76 | 131.07 | 127.85 | 128.31 | 128.31 | -0.69% | 1,169 |
| Aug 18, 2025 | 127.23 | 129.32 | 127.23 | 129.21 | 129.21 | 1.04% | 4,367 |
| Aug 15, 2025 | 125.21 | 127.88 | 123.56 | 127.88 | 127.88 | 1.96% | 4,596 |
| Aug 14, 2025 | 128.71 | 128.93 | 124.19 | 125.42 | 125.42 | -1.91% | 2,723 |
| Aug 13, 2025 | 130.00 | 130.00 | 127.19 | 127.86 | 127.86 | -0.38% | 4,221 |
| Aug 12, 2025 | 130.00 | 130.20 | 126.33 | 128.35 | 128.35 | -1.19% | 2,077 |
| Aug 11, 2025 | 130.98 | 132.50 | 128.55 | 129.90 | 129.90 | -1.95% | 1,952 |
| Aug 8, 2025 | 137.50 | 139.64 | 129.50 | 132.48 | 132.48 | 0.17% | 8,241 |
| Aug 7, 2025 | 137.85 | 155.00 | 131.38 | 132.26 | 132.26 | -2.66% | 14,452 |
| Aug 6, 2025 | 133.50 | 135.93 | 133.16 | 135.87 | 135.86 | 1.46% | 1,606 |
| Aug 5, 2025 | 140.50 | 140.50 | 133.71 | 133.91 | 133.91 | -2.96% | 1,912 |
| Aug 4, 2025 | 136.31 | 138.13 | 136.31 | 138.00 | 138.00 | 2.77% | 1,505 |
| Aug 1, 2025 | 139.76 | 139.85 | 134.27 | 134.27 | 134.27 | -4.40% | 7,165 |
| Jul 31, 2025 | 142.80 | 145.00 | 138.18 | 140.45 | 140.45 | -6.68% | 12,765 |
| Jul 30, 2025 | 150.50 | 150.74 | 148.26 | 150.51 | 150.51 | 0.19% | 1,062 |
| Jul 29, 2025 | 150.77 | 152.20 | 148.67 | 150.22 | 150.22 | -0.65% | 3,341 |
| Jul 28, 2025 | 151.00 | 151.52 | 149.86 | 151.20 | 151.20 | 1.40% | 2,900 |
| Jul 25, 2025 | 146.96 | 149.39 | 146.95 | 149.12 | 149.12 | 1.82% | 2,860 |
| Jul 24, 2025 | 145.24 | 147.34 | 145.00 | 146.45 | 146.45 | 2.09% | 2,173 |
| Jul 23, 2025 | 145.09 | 145.18 | 141.80 | 143.45 | 143.45 | -0.92% | 16,820 |
| Jul 22, 2025 | 145.00 | 145.64 | 142.78 | 144.78 | 144.78 | -0.40% | 2,207 |
| Jul 21, 2025 | 145.50 | 146.05 | 143.67 | 145.36 | 145.36 | 0.52% | 9,590 |
| Jul 18, 2025 | 143.41 | 145.67 | 142.90 | 144.60 | 144.60 | 0.74% | 3,469 |
| Jul 17, 2025 | 140.00 | 144.13 | 139.70 | 143.54 | 143.54 | 2.89% | 45,008 |