Skip to main content
Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
131.55
-1.11 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
131.11
-0.44 (-0.33%)
After-hours: Apr 28, 2026, 4:38 PM EDT

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.40136.00131.06131.55--0.84%3,289,676
Apr 27, 2026129.40133.58128.00132.66132.662.46%3,671,184
Apr 24, 2026128.13129.61124.32129.48129.481.27%3,123,921
Apr 23, 2026127.83130.00124.45127.86127.86-3.24%6,057,652
Apr 22, 2026129.59133.33129.36132.14132.142.20%4,598,286
Apr 21, 2026131.34135.96128.67129.29129.29-0.35%4,718,965
Apr 20, 2026125.01129.82123.50129.74129.742.47%3,920,953
Apr 17, 2026126.65128.43123.81126.61126.612.54%4,050,572
Apr 16, 2026128.39128.75122.60123.47123.471.99%6,308,218
Apr 15, 2026113.99121.18112.45121.06121.069.49%5,483,037
Apr 14, 2026110.25113.16108.79110.57110.570.45%4,158,084
Apr 13, 2026105.33110.27103.30110.08110.084.47%4,502,444
Apr 10, 2026109.00109.61100.80105.37105.37-3.31%7,718,706
Apr 9, 2026118.68119.45108.51108.98108.98-6.45%6,315,218
Apr 8, 2026122.47123.32116.10116.50116.50-0.03%3,861,596
Apr 7, 2026115.00117.91111.70116.54116.540.03%3,881,757
Apr 6, 2026117.25119.10114.56116.50116.50-3.21%3,414,531
Apr 2, 2026117.28121.45113.71120.36120.361.42%3,318,028
Apr 1, 2026120.53121.99116.99118.67118.670.53%3,600,259
Mar 31, 2026116.90119.94114.52118.05118.051.93%3,745,826
Mar 30, 2026115.96119.57113.11115.81115.811.16%5,546,987
Mar 27, 2026120.00120.64112.66114.48114.48-7.90%6,127,462
Mar 26, 2026122.39127.45121.08124.30124.300.82%3,443,903
Mar 25, 2026124.91127.47122.12123.29123.290.59%3,565,517
Mar 24, 2026128.30128.34121.72122.57122.57-5.15%4,005,758
Mar 23, 2026125.98130.58124.00129.23129.233.32%3,549,725
Mar 20, 2026128.16128.45124.47125.08125.08-3.74%10,459,717
Mar 19, 2026130.85133.40126.73129.94129.94-1.01%4,034,354
Mar 18, 2026127.39133.60127.39131.26131.261.85%3,454,290
Mar 17, 2026126.44132.15126.01128.87128.871.82%2,933,414
Mar 16, 2026125.81129.26125.39126.57126.571.65%3,683,162
Mar 13, 2026127.24129.78123.24124.52124.52-2.08%3,993,044
Mar 12, 2026126.45131.33126.45127.16127.16-0.26%3,628,524
Mar 11, 2026124.35127.73123.25127.49127.493.58%3,486,154
Mar 10, 2026128.89129.40121.95123.08123.08-4.26%4,011,349
Mar 9, 2026124.08128.69124.08128.56128.562.23%4,764,164
Mar 6, 2026120.27126.17120.27125.75125.752.77%4,045,949
Mar 5, 2026118.55125.21118.55122.36122.363.41%4,620,838
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