Skip to main content
Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
151.41
-1.59 (-1.04%)
At close: Dec 5, 2025, 4:00 PM EST
151.50
+0.09 (0.06%)
After-hours: Dec 5, 2025, 7:52 PM EST

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025153.00153.05150.08151.41151.41-1.04%6,370,311
Dec 4, 2025155.18155.72151.66153.00153.00-1.82%3,520,324
Dec 3, 2025156.14156.39153.19155.83155.83-0.42%3,652,495
Dec 2, 2025161.68163.43155.88156.48156.48-0.90%5,757,655
Dec 1, 2025159.09160.35157.13157.90157.90-1.32%3,577,203
Nov 28, 2025160.28161.60159.25160.01160.011.02%2,471,901
Nov 26, 2025159.93161.72157.06158.40158.40-0.37%3,458,716
Nov 25, 2025157.82160.59155.89158.99158.990.35%3,318,951
Nov 24, 2025158.14160.17155.88158.44158.440.56%6,818,017
Nov 21, 2025157.86159.84151.96157.55157.55-1.27%6,127,574
Nov 20, 2025174.41175.46158.85159.57159.57-9.49%8,715,517
Nov 19, 2025177.27179.50174.82176.31176.31-0.09%3,564,817
Nov 18, 2025177.44180.21175.00176.46176.46-2.11%3,600,199
Nov 17, 2025184.18184.79178.95180.26180.26-2.57%3,974,777
Nov 14, 2025181.18187.61179.00185.01185.01-0.52%3,850,364
Nov 13, 2025190.00190.59185.32185.97185.97-2.58%4,452,231
Nov 12, 2025199.10199.75188.52190.89190.89-3.52%4,670,669
Nov 11, 2025198.65201.69196.11197.86197.86-0.93%5,251,718
Nov 10, 2025192.91201.46191.67199.72199.724.43%6,579,958
Nov 7, 2025184.29191.32180.77191.24191.240.22%9,288,212
Nov 6, 2025178.89194.87177.57190.82190.8223.13%21,307,233
Nov 5, 2025158.15159.05154.69154.98154.98-1.61%5,345,383
Nov 4, 2025158.31162.88156.00157.51157.51-2.82%3,815,035
Nov 3, 2025163.00165.58160.30162.08162.08-0.45%4,311,383
Oct 31, 2025161.00163.59159.34162.81162.813.65%4,038,328
Oct 30, 2025155.00159.89153.00157.07157.070.69%2,530,638
Oct 29, 2025156.76157.11154.01156.00156.00-0.81%4,308,601
Oct 28, 2025159.02160.12156.64157.27157.27-0.22%1,855,760
Oct 27, 2025158.28159.31156.53157.62157.620.73%2,452,909
Oct 24, 2025158.99160.20156.39156.47156.47-0.08%2,437,805
Oct 23, 2025154.24156.83153.13156.59156.591.54%2,166,910
Oct 22, 2025157.55157.55152.57154.21154.21-1.31%2,471,021
Oct 21, 2025156.30159.05155.57156.25156.25-0.03%2,105,524
Oct 20, 2025155.15158.08154.19156.30156.302.24%2,559,220
Oct 17, 2025152.40156.24151.70152.87152.871.12%4,224,271
Oct 16, 2025160.59164.54149.02151.17151.17-5.53%5,323,640
Oct 15, 2025161.88162.00157.51160.02160.02-0.53%3,024,847
Oct 14, 2025160.63162.14158.30160.88160.88-2.02%2,936,653
Oct 13, 2025163.10165.00159.93164.20164.203.44%2,941,389
Oct 10, 2025164.65166.89158.15158.74158.74-3.25%4,062,281
Oct 9, 2025163.10165.63162.15164.07164.07-0.03%3,396,127
Oct 8, 2025157.24165.15155.00164.12164.126.21%7,521,930
Oct 7, 2025156.00156.58152.50154.52154.52-1.80%3,375,659
Oct 6, 2025153.11159.68153.01157.36157.363.65%4,732,285
Oct 3, 2025152.14155.24151.51151.82151.820.16%5,141,646
Oct 2, 2025153.53154.77150.54151.57151.57-0.74%4,948,348
Oct 1, 2025144.28154.37143.83152.70152.707.23%8,079,467
Sep 30, 2025144.43144.50139.63142.40142.40-1.97%4,305,182
Sep 29, 2025140.17145.87139.10145.26145.264.45%4,559,416
Sep 26, 2025136.41140.20135.40139.07139.071.81%2,755,501
Sep 25, 2025135.19136.97133.14136.60136.600.02%2,171,837
Sep 24, 2025138.15139.31135.26136.57136.57-0.67%2,806,461
Sep 23, 2025138.69139.82136.71137.49137.49-0.62%3,857,910
Sep 22, 2025137.38139.41134.96138.35138.35-0.34%3,740,605
Sep 19, 2025136.32139.08135.86138.82138.821.47%10,124,436
Sep 18, 2025135.23137.27134.53136.81136.811.92%3,718,499
Sep 17, 2025134.76136.54132.28134.23134.23-0.27%3,558,493
Sep 16, 2025135.85136.15132.69134.59134.59-2.93%5,104,067
Sep 15, 2025136.80139.85136.10138.65138.651.58%4,719,334
Sep 12, 2025138.91139.81136.24136.50136.50-1.90%3,034,125
Sep 11, 2025139.83141.04138.55139.15139.150.01%2,819,248
Sep 10, 2025141.34145.16138.69139.13139.13-0.95%4,859,391
Sep 9, 2025136.51140.68136.48140.46140.462.95%4,493,160
Sep 8, 2025136.29136.92134.65136.44136.440.26%4,757,570
Sep 5, 2025132.74136.25132.40136.08136.083.26%4,851,082
Sep 4, 2025131.97132.32129.06131.78131.78-0.62%2,955,513
Sep 3, 2025134.30134.45131.12132.60132.60-1.55%3,718,994
Sep 2, 2025134.48135.60132.00134.69134.69-1.46%4,848,434
Aug 29, 2025139.96142.50136.04136.68136.68-3.04%5,105,401
Aug 28, 2025134.37141.36134.12140.96140.967.01%9,304,193
Aug 27, 2025128.07131.86128.01131.73131.734.29%6,071,213
Aug 26, 2025128.56129.02126.25126.31126.31-1.61%5,024,351
Aug 25, 2025130.51130.89128.09128.38128.38-2.16%2,621,774
Aug 22, 2025129.01132.38128.08131.22131.221.60%3,826,927
Aug 21, 2025128.06129.24126.67129.15129.150.54%2,965,103
Aug 20, 2025128.47128.73125.56128.46128.46-0.41%3,915,006
Aug 19, 2025129.46131.23127.84128.99128.99-0.06%4,477,097
Aug 18, 2025127.68129.55127.18129.07129.071.43%2,625,436
Aug 15, 2025124.71128.22123.42127.25127.252.19%4,566,543
Aug 14, 2025127.67127.90124.18124.52124.52-3.26%6,438,879
Aug 13, 2025129.70129.86126.98128.71128.71-0.19%4,753,794
Aug 12, 2025128.90129.90126.28128.96128.960.10%6,845,384
Aug 11, 2025129.46132.55128.42128.83128.83-1.59%8,536,126
Aug 8, 2025136.59139.75129.36130.91130.91-4.01%10,874,940
Aug 7, 2025147.75149.00131.20136.38136.38-0.42%16,640,887
Aug 6, 2025133.10137.33133.10136.96136.963.02%7,405,476
Aug 5, 2025139.66139.99132.72132.94132.94-4.45%5,551,421
Aug 4, 2025137.20139.14136.15139.13139.132.60%3,501,097
Aug 1, 2025137.48138.68134.13135.60135.60-3.13%6,067,304
Jul 31, 2025143.00143.41137.68139.98139.98-5.98%10,859,480
Jul 30, 2025150.26150.80148.14148.88148.88-0.93%3,940,295
Jul 29, 2025150.99152.24148.60150.27150.27-0.33%2,875,757
Jul 28, 2025150.90151.65149.66150.77150.770.62%2,648,570
Jul 25, 2025147.47150.40146.56149.84149.842.24%4,924,632
Jul 24, 2025145.00147.86144.72146.56146.561.78%2,931,865
Jul 23, 2025145.18145.23141.75144.00144.00-0.61%3,448,476
Jul 22, 2025144.74145.90142.77144.89144.89-0.26%3,694,000
Jul 21, 2025145.42146.12143.64145.27145.270.17%3,683,654
Jul 18, 2025143.29145.67142.67145.02145.021.31%3,609,942
Jul 17, 2025139.85144.32139.82143.15143.152.72%5,309,842