Datadog, Inc. (VIE:DDOG)
Austria
· Delayed Price · Currency is EUR 112.40
+0.80 (0.72%)
At close: Apr 28, 2026
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 110.40 | 111.60 | 110.00 | 111.60 | 111.60 | 2.95% | - |
| Apr 24, 2026 | 111.00 | 111.00 | 108.40 | 108.40 | 108.40 | -1.45% | - |
| Apr 23, 2026 | 110.20 | 110.40 | 109.40 | 110.00 | 110.00 | -1.96% | - |
| Apr 22, 2026 | 112.00 | 112.20 | 111.00 | 112.20 | 112.20 | -0.18% | - |
| Apr 21, 2026 | 110.60 | 112.40 | 110.60 | 112.40 | 112.40 | 4.07% | - |
| Apr 20, 2026 | 105.80 | 108.00 | 105.80 | 108.00 | 108.00 | 1.89% | - |
| Apr 17, 2026 | 105.20 | 106.60 | 105.20 | 106.00 | 106.00 | -1.67% | 1 |
| Apr 16, 2026 | 104.60 | 108.40 | 104.60 | 107.80 | 107.80 | 6.73% | 1 |
| Apr 15, 2026 | 93.80 | 101.00 | 93.80 | 101.00 | 101.00 | 8.14% | 1 |
| Apr 14, 2026 | 93.70 | 94.20 | 93.40 | 93.40 | 93.40 | 1.19% | - |
| Apr 13, 2026 | 89.50 | 92.30 | 89.50 | 92.30 | 92.30 | 7.08% | 1 |
| Apr 10, 2026 | 94.10 | 94.10 | 86.20 | 86.20 | 86.20 | -9.55% | - |
| Apr 9, 2026 | 101.80 | 102.40 | 95.30 | 95.30 | 95.30 | -8.01% | - |
| Apr 8, 2026 | 103.40 | 104.60 | 103.40 | 103.60 | 103.60 | 4.54% | - |
| Apr 7, 2026 | 100.80 | 100.80 | 99.10 | 99.10 | 99.10 | -5.13% | 2 |
| Apr 2, 2026 | 101.64 | 104.46 | 100.36 | 104.46 | 104.46 | 0.73% | 1 |
| Apr 1, 2026 | 103.02 | 104.78 | 102.86 | 103.70 | 103.70 | 1.99% | 3 |
| Mar 31, 2026 | 102.12 | 102.22 | 101.24 | 101.68 | 101.68 | -1.55% | 112 |
| Mar 30, 2026 | 100.00 | 103.28 | 100.00 | 103.28 | 103.28 | 3.12% | 5 |
| Mar 27, 2026 | 108.42 | 108.42 | 98.90 | 100.16 | 100.16 | -7.45% | 175 |
| Mar 26, 2026 | 105.76 | 110.02 | 105.40 | 108.22 | 108.22 | 0.82% | 18 |
| Mar 25, 2026 | 107.24 | 108.72 | 106.90 | 107.34 | 107.34 | 0.37% | 3 |
| Mar 24, 2026 | 111.76 | 111.76 | 106.94 | 106.94 | 106.94 | -3.10% | 4 |
| Mar 23, 2026 | 106.38 | 111.94 | 106.38 | 110.36 | 110.36 | 0.29% | 292 |
| Mar 20, 2026 | 112.28 | 112.28 | 110.04 | 110.04 | 110.04 | -0.58% | 208 |
| Mar 19, 2026 | 114.00 | 114.00 | 110.68 | 110.68 | 110.68 | -3.10% | 1 |
| Mar 18, 2026 | 112.48 | 114.84 | 110.98 | 114.22 | 114.22 | 2.04% | 421 |
| Mar 17, 2026 | 109.54 | 112.50 | 109.50 | 111.94 | 111.94 | 2.10% | 74 |
| Mar 16, 2026 | 109.80 | 111.56 | 108.50 | 109.64 | 109.64 | 1.14% | 402 |
| Mar 13, 2026 | 109.80 | 112.40 | 108.40 | 108.40 | 108.40 | -2.61% | 4 |
| Mar 12, 2026 | 109.90 | 112.26 | 109.42 | 111.30 | 111.30 | 2.54% | 167 |
| Mar 11, 2026 | 106.34 | 109.56 | 105.92 | 108.54 | 108.54 | 0.48% | 134 |
| Mar 10, 2026 | 110.54 | 110.54 | 106.92 | 108.02 | 108.02 | -1.50% | 5 |
| Mar 9, 2026 | 107.00 | 110.12 | 107.00 | 109.66 | 109.66 | 1.84% | 504 |
| Mar 6, 2026 | 105.96 | 107.68 | 104.12 | 107.68 | 107.68 | 1.93% | 292 |
| Mar 5, 2026 | 101.54 | 105.64 | 100.96 | 105.64 | 105.64 | 3.33% | 91 |
| Mar 4, 2026 | 95.80 | 102.24 | 95.80 | 102.24 | 102.24 | 7.45% | 777 |
| Mar 3, 2026 | 92.24 | 95.15 | 91.05 | 95.15 | 95.15 | 1.54% | 743 |
| Mar 2, 2026 | 93.82 | 94.85 | 93.33 | 93.71 | 93.71 | -1.14% | 542 |
| Feb 27, 2026 | 98.75 | 98.75 | 94.24 | 94.79 | 94.79 | -2.66% | 295 |
| Feb 26, 2026 | 94.26 | 98.65 | 93.46 | 97.38 | 97.38 | 5.76% | 459 |
| Feb 25, 2026 | 88.59 | 92.08 | 88.59 | 92.08 | 92.08 | 4.53% | 6 |
| Feb 24, 2026 | 87.76 | 88.09 | 84.16 | 88.09 | 88.09 | -5.07% | 33 |
| Feb 23, 2026 | 97.89 | 98.16 | 92.48 | 92.79 | 92.79 | -9.44% | 252 |
| Feb 20, 2026 | 103.26 | 103.46 | 101.36 | 102.46 | 102.46 | 0.23% | 165 |
| Feb 19, 2026 | 103.60 | 103.60 | 101.38 | 102.22 | 102.22 | -0.74% | 210 |
| Feb 18, 2026 | 102.40 | 102.98 | 98.33 | 102.98 | 102.98 | -0.68% | - |
| Feb 17, 2026 | 105.50 | 107.54 | 103.68 | 103.68 | 103.68 | -2.06% | 86 |
| Feb 16, 2026 | 106.16 | 106.44 | 105.86 | 105.86 | 105.86 | -0.81% | - |
| Feb 13, 2026 | 105.68 | 107.54 | 104.08 | 106.72 | 106.72 | 2.05% | 523 |
| Feb 12, 2026 | 107.78 | 109.64 | 104.58 | 104.58 | 104.58 | -0.48% | 344 |
| Feb 11, 2026 | 109.42 | 109.42 | 105.08 | 105.08 | 105.08 | -5.45% | - |
| Feb 10, 2026 | 96.88 | 111.14 | 95.50 | 111.14 | 111.14 | 17.15% | 226 |
| Feb 9, 2026 | 95.05 | 96.62 | 93.98 | 94.87 | 94.87 | 2.55% | 494 |
| Feb 6, 2026 | 89.52 | 92.95 | 89.52 | 92.51 | 92.51 | -2.38% | 325 |
| Feb 5, 2026 | 98.39 | 98.39 | 92.43 | 94.77 | 94.77 | -4.26% | 1,417 |
| Feb 4, 2026 | 101.94 | 101.94 | 97.11 | 98.99 | 98.99 | -2.20% | 189 |
| Feb 3, 2026 | 109.98 | 110.50 | 101.22 | 101.22 | 101.22 | -8.30% | - |
| Feb 2, 2026 | 107.28 | 110.38 | 107.28 | 110.38 | 110.38 | 2.20% | 86 |
| Jan 30, 2026 | 106.72 | 108.00 | 106.10 | 108.00 | 108.00 | 0.33% | - |
| Jan 29, 2026 | 114.98 | 114.98 | 107.64 | 107.64 | 107.64 | -8.44% | 1,030 |
| Jan 28, 2026 | 116.58 | 117.56 | 115.90 | 117.56 | 117.56 | 2.28% | 84 |
| Jan 27, 2026 | 116.00 | 118.18 | 114.66 | 114.94 | 114.94 | 0.77% | 248 |
| Jan 26, 2026 | 109.70 | 114.06 | 109.08 | 114.06 | 114.06 | 3.26% | 104 |
| Jan 23, 2026 | 112.48 | 112.48 | 110.46 | 110.46 | 110.46 | -1.39% | - |
| Jan 22, 2026 | 108.94 | 112.02 | 108.94 | 112.02 | 112.02 | 4.55% | - |
| Jan 21, 2026 | 100.40 | 107.14 | 100.28 | 107.14 | 107.14 | 5.10% | 86 |
| Jan 20, 2026 | 100.52 | 101.94 | 99.31 | 101.94 | 101.94 | 0.39% | - |
| Jan 19, 2026 | 101.48 | 101.54 | 100.44 | 101.54 | 101.54 | -2.46% | - |
| Jan 16, 2026 | 104.76 | 104.76 | 103.94 | 104.10 | 104.10 | -0.29% | - |
| Jan 15, 2026 | 105.54 | 105.80 | 104.40 | 104.40 | 104.40 | -0.53% | - |
| Jan 14, 2026 | 107.62 | 108.14 | 104.96 | 104.96 | 104.96 | -1.70% | - |
| Jan 13, 2026 | 108.52 | 109.28 | 106.78 | 106.78 | 106.78 | -2.05% | - |
| Jan 12, 2026 | 109.10 | 109.10 | 107.64 | 109.02 | 109.02 | -1.29% | - |
| Jan 9, 2026 | 112.46 | 113.78 | 110.44 | 110.44 | 110.44 | -3.04% | 98 |
| Jan 8, 2026 | 120.78 | 121.20 | 113.90 | 113.90 | 113.90 | -7.50% | - |
| Jan 7, 2026 | 117.50 | 123.14 | 117.20 | 123.14 | 123.14 | 9.21% | - |
| Jan 6, 2026 | 114.28 | 114.44 | 112.76 | 112.76 | 112.76 | -2.44% | - |
| Jan 5, 2026 | 115.30 | 115.58 | 113.88 | 115.58 | 115.58 | 1.51% | - |
| Jan 2, 2026 | 116.66 | 117.40 | 113.86 | 113.86 | 113.86 | -2.82% | - |
| Dec 30, 2025 | 117.08 | 117.16 | 116.66 | 117.16 | 117.16 | 0.10% | - |
| Dec 29, 2025 | 117.44 | 117.44 | 116.60 | 117.04 | 117.04 | -2.68% | - |
| Dec 23, 2025 | 120.46 | 120.76 | 120.26 | 120.26 | 120.26 | -1.02% | - |
| Dec 22, 2025 | 120.80 | 121.50 | 120.76 | 121.50 | 121.50 | 2.02% | - |
| Dec 19, 2025 | 118.66 | 119.10 | 118.42 | 119.10 | 119.10 | 0.44% | - |
| Dec 18, 2025 | 117.16 | 119.94 | 117.16 | 118.58 | 118.58 | 0.92% | - |
| Dec 17, 2025 | 119.54 | 120.22 | 117.50 | 117.50 | 117.50 | -1.94% | - |
| Dec 16, 2025 | 120.12 | 120.98 | 119.50 | 119.82 | 119.82 | -2.06% | - |
| Dec 15, 2025 | 124.50 | 125.00 | 122.34 | 122.34 | 122.34 | -1.51% | 16 |
| Dec 12, 2025 | 127.76 | 127.96 | 124.22 | 124.22 | 124.22 | -1.90% | 206 |
| Dec 11, 2025 | 127.76 | 128.24 | 126.62 | 126.62 | 126.62 | -3.21% | - |
| Dec 10, 2025 | 131.14 | 131.14 | 130.80 | 130.82 | 130.82 | -0.44% | - |
| Dec 9, 2025 | 132.84 | 132.84 | 131.40 | 131.40 | 131.40 | -1.62% | - |
| Dec 8, 2025 | 130.14 | 133.56 | 130.14 | 133.56 | 133.56 | 2.88% | - |
| Dec 5, 2025 | 131.78 | 132.08 | 129.82 | 129.82 | 129.82 | -0.70% | - |
| Dec 4, 2025 | 133.56 | 133.88 | 130.74 | 130.74 | 130.74 | -0.80% | - |
| Dec 3, 2025 | 135.08 | 135.08 | 131.80 | 131.80 | 131.80 | -2.36% | - |
| Dec 2, 2025 | 140.34 | 140.66 | 134.98 | 134.98 | 134.98 | -1.92% | - |
| Dec 1, 2025 | 137.00 | 137.62 | 136.46 | 137.62 | 137.62 | -0.68% | - |
| Nov 28, 2025 | 137.00 | 139.06 | 137.00 | 138.56 | 138.56 | 1.49% | - |