Skip to main content
Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
239.77
+18.83 (8.52%)
At close: Jun 26, 2026, 4:00 PM EDT
240.49
+0.72 (0.30%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026224.94242.04223.68239.77239.778.52%9,620,380
Jun 25, 2026218.04223.68212.73220.94220.94-0.77%2,838,706
Jun 24, 2026218.20225.69218.00222.65222.650.94%2,203,962
Jun 23, 2026221.06225.68219.44220.57220.57-0.36%3,280,491
Jun 22, 2026221.77228.38216.46221.37221.37-0.73%4,290,862
Jun 18, 2026224.04225.59215.30223.00223.00-1.60%8,482,324
Jun 17, 2026231.00236.00225.83226.63226.63-1.94%3,539,127
Jun 16, 2026233.23236.52225.19231.11231.11-0.85%4,190,742
Jun 15, 2026236.00238.67228.25233.09233.091.39%5,812,796
Jun 12, 2026235.43236.81227.24229.90229.90-1.85%5,756,728
Jun 11, 2026228.64234.78224.53234.24234.242.90%5,042,000
Jun 10, 2026224.86234.26220.00227.63227.630.13%3,525,235
Jun 9, 2026230.45236.83219.08227.34227.34-1.87%4,519,261
Jun 8, 2026236.72240.79228.74231.68231.68-1.04%5,632,682
Jun 5, 2026237.40241.61230.57234.11234.11-3.90%6,792,767
Jun 4, 2026250.07251.40240.29243.60243.60-2.69%6,976,855
Jun 3, 2026260.28262.20245.63250.33250.33-6.99%8,862,586
Jun 2, 2026264.25274.98260.37269.13269.13-3.01%9,011,161
Jun 1, 2026251.78278.71249.44277.49277.4912.19%11,190,989
May 29, 2026234.00249.81228.50247.35247.359.82%9,422,411
May 28, 2026232.63235.00222.35225.24225.241.55%5,956,149
May 27, 2026221.16226.48219.49221.81221.81-0.82%4,577,453
May 26, 2026222.50225.90218.33223.65223.650.60%3,634,904
May 22, 2026220.95224.77218.72222.32222.321.96%4,871,732
May 21, 2026211.50219.16209.56218.04218.042.73%4,179,198
May 20, 2026212.39220.35210.56212.24212.24-1.35%5,274,450
May 19, 2026210.25215.68207.10215.15215.153.03%7,169,226
May 18, 2026205.14210.83203.20208.82208.820.40%5,553,132
May 15, 2026200.49211.28199.91207.98207.982.53%5,492,986
May 14, 2026204.45205.00197.55202.84202.84-1.20%4,939,931
May 13, 2026199.49205.44195.39205.31205.312.69%4,578,257
May 12, 2026200.70203.00195.01199.94199.94-1.18%4,803,595
May 11, 2026196.26203.58193.16202.32202.321.08%7,740,097
May 8, 2026185.50200.36185.00200.16200.166.06%12,042,619
May 7, 2026187.99198.60179.47188.73188.7331.33%25,969,980
May 6, 2026143.72145.69140.71143.71143.71-1.39%8,223,989
May 5, 2026147.71150.00144.50145.73145.73-0.65%5,431,258
May 4, 2026141.53147.33139.01146.69146.694.38%6,723,820
May 1, 2026138.50142.75135.38140.53140.536.31%6,247,779
Apr 30, 2026133.05137.00128.00132.19132.19-1.34%7,160,485
Apr 29, 2026130.35134.63128.68133.98133.981.85%3,487,967
Apr 28, 2026133.40136.00131.06131.55131.55-0.84%3,296,119
Apr 27, 2026129.40133.58128.00132.66132.662.46%3,687,870
Apr 24, 2026128.13129.61124.32129.48129.481.27%3,195,597
Apr 23, 2026127.83130.00124.45127.86127.86-3.24%6,160,308
Apr 22, 2026129.59133.33129.36132.14132.142.20%4,649,369
Apr 21, 2026131.34135.96128.67129.29129.29-0.35%4,722,787
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