Skip to main content
Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
125.75
+3.39 (2.77%)
At close: Mar 6, 2026, 4:00 PM EST
125.29
-0.46 (-0.36%)
After-hours: Mar 6, 2026, 7:59 PM EST

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026120.27126.17120.27125.75125.752.77%4,044,292
Mar 5, 2026118.55125.21118.55122.36122.363.41%4,620,037
Mar 4, 2026111.22120.40111.00118.33118.335.87%5,190,058
Mar 3, 2026106.66113.93105.17111.77111.770.59%5,269,901
Mar 2, 2026109.17112.23108.75111.11111.11-0.76%7,206,984
Feb 27, 2026112.76113.47109.40111.96111.96-3.86%4,953,906
Feb 26, 2026112.89117.85112.19116.46116.465.56%7,108,038
Feb 25, 2026104.87110.85104.43110.33110.335.65%6,218,657
Feb 24, 2026101.44105.7898.01104.43104.431.77%7,572,782
Feb 23, 2026113.87113.87101.44102.62102.62-11.28%11,431,167
Feb 20, 2026119.02123.06114.78115.66115.66-4.10%4,549,091
Feb 19, 2026121.74121.81118.42120.60120.60-0.97%3,703,477
Feb 18, 2026116.99122.29115.60121.78121.78-0.64%7,061,593
Feb 17, 2026126.44129.83120.13122.56122.56-2.11%5,108,456
Feb 13, 2026126.87129.47122.52125.20125.20-0.74%6,395,135
Feb 12, 2026131.05133.35121.77126.13126.13-0.94%6,416,946
Feb 11, 2026131.16131.38122.31127.33127.33-1.80%8,463,266
Feb 10, 2026124.18133.44123.31129.67129.6713.74%18,828,219
Feb 9, 2026115.05115.85111.48114.01114.012.08%10,282,930
Feb 6, 2026109.00112.38105.66111.69111.694.65%7,125,901
Feb 5, 2026112.95114.65105.80106.73106.73-7.76%6,563,780
Feb 4, 2026118.94119.76113.02115.71115.71-3.30%6,621,441
Feb 3, 2026128.72128.72117.30119.66119.66-7.28%7,743,256
Feb 2, 2026129.69131.44127.71129.05129.05-0.21%4,691,253
Jan 30, 2026127.99130.42127.20129.32129.320.89%5,338,864
Jan 29, 2026134.37136.64125.61128.18128.18-8.81%9,773,916
Jan 28, 2026139.66143.39139.02140.56140.561.70%6,364,099
Jan 27, 2026140.92141.90136.34138.21138.211.15%5,931,767
Jan 26, 2026130.15137.08130.13136.64136.645.00%5,395,475
Jan 23, 2026130.50131.86129.09130.13130.13-0.85%4,073,311
Jan 22, 2026128.10133.50127.46131.25131.256.31%9,645,810
Jan 21, 2026118.85127.00118.75123.46123.465.52%9,731,790
Jan 20, 2026117.34119.89115.82117.00117.00-1.70%4,929,236
Jan 16, 2026120.86121.80117.81119.02119.02-1.52%5,871,273
Jan 15, 2026122.93124.28120.46120.86120.86-1.27%6,196,453
Jan 14, 2026124.68125.67120.60122.41122.41-2.46%4,841,298
Jan 13, 2026127.07128.86123.36125.50125.50-0.85%5,210,049
Jan 12, 2026126.20129.24124.35126.57126.570.86%6,778,852
Jan 9, 2026130.76131.47125.21125.49125.49-3.97%7,057,743
Jan 8, 2026139.99140.52130.55130.68130.68-7.61%5,476,888
Jan 7, 2026137.02145.90137.02141.45141.453.17%5,865,004
Jan 6, 2026133.93137.25131.58137.10137.102.59%3,630,977
Jan 5, 2026132.92135.67132.37133.64133.64-0.10%3,828,397
Jan 2, 2026137.25137.35132.27133.77133.77-1.63%2,566,127
Dec 31, 2025136.95137.53135.92135.99135.99-1.08%1,603,928
Dec 30, 2025137.26138.83137.21137.48137.48-0.33%1,614,951
Dec 29, 2025137.53138.55137.03137.94137.94-0.27%2,095,981
Dec 26, 2025138.00138.45137.45138.32138.320.20%1,256,385
Dec 24, 2025139.65139.65135.11138.04138.04-2.26%2,005,435
Dec 23, 2025141.74142.48138.33141.23141.23-0.43%3,084,826
Dec 22, 2025142.18143.41140.63141.84141.841.03%3,048,952
Dec 19, 2025138.84141.25137.71140.39140.391.52%6,302,943
Dec 18, 2025140.45141.57137.41138.29138.291.16%4,380,209
Dec 17, 2025140.39140.85136.37136.71136.71-2.38%3,790,028
Dec 16, 2025140.72142.55138.83140.05140.05-1.41%4,047,325
Dec 15, 2025146.40147.44141.76142.05142.05-2.71%3,823,887
Dec 12, 2025150.00150.18144.97146.00146.00-2.60%3,725,192
Dec 11, 2025150.11151.11148.62149.90149.90-0.86%2,692,424
Dec 10, 2025152.20153.23150.64151.20151.20-0.90%2,281,631
Dec 9, 2025153.21153.70151.38152.57152.57-1.11%2,824,634
Dec 8, 2025152.84156.10152.52154.28154.281.90%3,896,527
Dec 5, 2025153.00153.05150.08151.41151.41-1.04%6,441,190
Dec 4, 2025155.18155.72151.66153.00153.00-1.82%3,657,934
Dec 3, 2025156.14156.39153.19155.83155.83-0.42%3,728,869
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