Skip to main content
Datadog, Inc. (LON:0A3O)
London flag London · Delayed Price · Currency is GBP · Price in USD
127.21
+8.19 (6.88%)
Mar 9, 2026, 5:09 PM GMT

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026121.76125.00119.00120.96--3.57%482
Mar 6, 2026122.50126.05118.00125.44125.442.70%2,485
Mar 5, 2026119.00124.96116.04122.14122.142.01%3,387
Mar 4, 2026111.19120.09109.80119.73119.736.09%4,389
Mar 3, 2026108.85113.62105.00112.86112.861.54%12,281
Mar 2, 2026110.40113.00108.00111.14111.140.13%8,737
Feb 27, 2026116.20117.99109.48111.00111.00-3.18%7,611
Feb 26, 2026110.00117.82108.20114.64114.645.00%17,720
Feb 25, 2026104.49110.54104.01109.18109.184.18%15,160
Feb 24, 2026103.10105.6098.05104.80104.801.68%19,125
Feb 23, 2026116.69119.77102.14103.07103.07-12.66%16,986
Feb 20, 2026120.97122.94116.50118.01118.01-1.97%14,263
Feb 19, 2026122.30122.94118.39120.38120.38-1.17%8,732
Feb 18, 2026122.00122.55115.05121.81121.81-0.69%29,740
Feb 17, 2026124.75129.71120.39122.66122.66-4.60%9,350
Feb 16, 2026128.57128.57128.57128.57128.57-217
Feb 13, 2026125.96129.24122.99128.57128.573.91%3,094
Feb 12, 2026128.50133.29121.86123.73123.73-1.95%4,125
Feb 11, 2026129.67132.08122.29126.19126.19-3.36%5,821
Feb 10, 2026117.14136.58105.61130.58130.5814.37%53,815
Feb 9, 2026113.93116.50111.00114.17114.172.42%17,200
Feb 6, 2026106.15111.69105.00111.48111.482.06%4,010
Feb 5, 2026116.20118.11107.86109.22109.22-4.84%22,333
Feb 4, 2026120.50121.01113.16114.78114.78-3.28%11,853
Feb 3, 2026130.61131.23117.48118.67118.67-7.98%9,015
Feb 2, 2026127.11133.00126.00128.96128.960.60%3,141
Jan 30, 2026127.00130.51125.01128.20128.20-0.12%6,377
Jan 29, 2026137.46138.45127.90128.35128.35-9.54%12,149
Jan 28, 2026139.00143.40138.21141.89141.893.10%6,673
Jan 27, 2026137.89141.76136.00137.63137.631.17%4,795
Jan 26, 2026129.01136.57129.01136.04136.044.32%5,539
Jan 23, 2026132.84133.40129.10130.41130.41-1.69%5,288
Jan 22, 2026126.70132.86126.45132.65132.658.79%11,367
Jan 21, 2026117.01125.82116.75121.93121.933.94%8,517
Jan 20, 2026117.57119.58115.53117.30117.30-1.20%2,450
Jan 16, 2026121.44123.00117.80118.73118.73-2.53%6,681
Jan 15, 2026122.99124.00120.97121.81121.810.23%9,707
Jan 14, 2026125.00126.00121.07121.53121.53-1.62%5,217
Jan 13, 2026126.65129.42123.39123.53123.53-2.79%2,918
Jan 12, 2026125.40129.21123.99127.07127.07-0.24%26,069
Jan 9, 2026131.05134.99126.65127.37127.37-3.59%11,856
Jan 8, 2026141.51142.71131.82132.12132.12-6.54%11,027
Jan 7, 2026137.10145.84135.87141.36141.364.79%8,194
Jan 6, 2026134.33135.94131.54134.89134.891.21%34,913
Jan 5, 2026134.42135.54132.44133.28133.28-0.13%3,430
Jan 2, 2026137.10138.95132.33133.45133.45-2.52%2,000
Dec 31, 2025137.44138.81135.94136.91136.91-0.87%534
Dec 30, 2025138.35138.81136.00138.11138.110.44%852
Dec 29, 2025138.49139.00136.87137.50137.50-0.51%4,412
Dec 24, 2025141.40141.99135.09138.20138.20-1.85%1,130
Dec 23, 2025141.84144.75138.32140.81140.81-0.84%1,427
Dec 22, 2025141.99144.19140.50142.00142.000.66%3,509
Dec 19, 2025138.90141.21137.00141.07141.071.51%910
Dec 18, 2025136.96141.72136.96138.97138.971.03%1,383
Dec 17, 2025139.77142.01137.14137.55137.55-1.21%966
Dec 16, 2025141.11142.76138.94139.24139.24-3.01%555
Dec 15, 2025149.52149.53142.70143.55143.55-2.18%4,401
Dec 12, 2025150.24152.00145.00146.75146.75-1.85%2,286
Dec 11, 2025149.45151.42148.62149.51149.51-1.50%1,314
Dec 10, 2025152.06153.28150.78151.78151.78-0.04%594
Dec 9, 2025153.48154.40151.84151.84151.84-1.53%764
Dec 8, 2025151.42155.78151.42154.20154.201.67%2,436
Dec 5, 2025153.62154.79150.21151.66151.66-0.37%12,980
Dec 4, 2025155.40156.40151.71152.23152.23-1.05%3,122
Dec 3, 2025157.10158.51153.23153.85153.85-1.99%6,615
Dec 2, 2025162.86164.39156.52156.98156.98-1.30%3,006
Dec 1, 2025157.03162.00157.03159.04159.04-0.51%771
Nov 28, 2025159.00161.43158.46159.86159.860.36%1,625
Nov 26, 2025159.66161.72157.40159.28159.280.03%837
Nov 25, 2025158.74160.46155.90159.24159.240.11%5,128
Nov 24, 2025158.73160.17156.00159.06159.060.45%2,320
Nov 21, 2025159.88161.97152.12158.35158.35-1.69%5,230
Nov 20, 2025176.95177.02160.80161.08161.08-9.16%5,504
Nov 19, 2025175.56179.40174.00177.32177.32-0.21%1,077
Nov 18, 2025178.20180.49175.00177.69177.69-1.45%15,115
Nov 17, 2025187.02187.02180.16180.30180.30-2.78%977
Nov 14, 2025184.69187.42179.02185.45185.45-0.37%2,339
Nov 13, 2025190.00190.15185.48186.14186.14-2.22%1,453
Nov 12, 2025197.74199.82190.08190.37190.37-3.56%3,660
Nov 11, 2025199.79201.67196.27197.39197.39-1.63%1,525
Nov 10, 2025193.00201.46191.89200.67200.677.32%5,927
Nov 7, 2025190.50192.93180.97186.98186.98-2.55%11,868
Nov 6, 2025157.11193.00154.88191.87191.8722.45%33,595
Nov 5, 2025156.69158.50155.11156.69156.69-0.09%2,310
Nov 4, 2025159.49162.91156.69156.83156.83-3.84%1,852
Nov 3, 2025164.45168.65160.58163.10163.100.40%5,837
Oct 31, 2025159.97162.75159.74162.45162.452.71%13,883
Oct 30, 2025155.62159.89153.42158.17158.171.57%4,325
Oct 29, 2025157.25157.25154.35155.72155.72-1.75%1,591
Oct 28, 2025158.74160.11156.60158.50158.500.55%4,219
Oct 27, 2025158.45159.39156.92157.63157.630.27%898
Oct 24, 2025157.17160.11155.71157.21157.211.79%2,168
Oct 23, 2025154.76155.98153.11154.45154.451.06%927
Oct 22, 2025157.14157.44152.79152.83152.83-2.75%798
Oct 21, 2025156.53159.04155.65157.15157.150.31%855
Oct 20, 2025153.65157.97153.65156.66156.661.24%1,029
Oct 17, 2025149.39155.57146.77154.74154.74-1.98%975
Oct 16, 2025160.59164.33157.79157.86157.86-1.01%4,259
Oct 15, 2025162.42162.49157.61159.47159.47-1.10%13,790
Oct 14, 2025161.80162.30158.30161.25161.25-1.29%957