Dark

DDOG
Datadog, Inc. Class A Common Stock
stock NASDAQ

Market Open

Sep 3, 2025 10:57:37 AM EDT

131.66USD-2.246%(-3.03)901,387

131.75Bid 131.91Ask 0.16Spread

Pre-market

Sep 3, 2025 9:25:30 AM EDT

134.80USD+0.082%(+0.11)4,100

After-hours

Sep 2, 2025 4:56:30 PM EDT

135.02USD+0.238%(+0.32)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	134.2400	134.240000	131.3900	131.6600	-2.250%	901,387	0.000%
2025-09-02	134.4800	135.600000	132.0000	134.6900	-1.456%	4,848,434	-2.250%
2025-08-29	139.9600	142.500000	136.0400	136.6800	-3.036%	5,105,401	-3.673%
2025-08-28	134.3700	141.360000	134.1200	140.9600	+7.007%	9,304,193	-6.598%
2025-08-27	128.0700	131.860000	128.0100	131.7300	+4.291%	6,071,213	-0.053%
2025-08-26	128.5600	129.020000	126.2500	126.3100	-1.612%	5,024,351	+4.236%
2025-08-25	130.5100	130.890000	128.0900	128.3800	-2.164%	2,621,774	+2.555%
2025-08-22	129.0100	132.380000	128.0800	131.2200	+1.603%	3,826,927	+0.335%
2025-08-21	128.0600	129.240000	126.6739	129.1500	+0.537%	2,965,103	+1.943%
2025-08-20	128.4700	128.729100	125.5600	128.4600	-0.411%	3,915,006	+2.491%
2025-08-19	129.4600	131.230000	127.8400	128.9900	-0.062%	4,477,097	+2.070%
2025-08-18	127.6800	129.550000	127.1800	129.0700	+1.430%	2,625,436	+2.007%
2025-08-15	124.7100	128.220000	123.4200	127.2500	+2.192%	4,566,543	+3.466%
2025-08-14	127.6700	127.899900	124.1800	124.5200	-3.255%	6,438,879	+5.734%
2025-08-13	129.7000	129.860000	126.9800	128.7100	-0.194%	4,753,794	+2.292%
2025-08-12	128.9000	129.900000	126.2750	128.9600	+0.101%	6,845,384	+2.094%
2025-08-11	129.4600	132.550000	128.4200	128.8300	-1.589%	8,536,126	+2.197%
2025-08-08	136.5900	139.750000	129.3600	130.9100	-4.011%	10,874,940	+0.573%
2025-08-07	147.7500	149.000000	131.2000	136.3800	-0.423%	16,640,887	-3.461%
2025-08-06	133.1000	137.330000	133.1000	136.9600	+3.024%	7,405,476	-3.870%
2025-08-05	139.6600	139.990000	132.7200	132.9400	-4.449%	5,551,421	-0.963%
2025-08-04	137.2000	139.140000	136.1500	139.1300	+2.603%	3,501,097	-5.369%
2025-08-01	137.4750	138.680000	134.1300	135.6000	-3.129%	6,067,304	-2.906%
2025-07-31	143.0000	143.410000	137.6750	139.9800	-5.978%	10,859,480	-5.944%
2025-07-30	150.2600	150.795000	148.1400	148.8800	-0.925%	3,940,295	-11.566%
2025-07-29	150.9900	152.240000	148.6000	150.2700	-0.332%	2,875,757	-12.384%
2025-07-28	150.9000	151.650000	149.6600	150.7700	+0.621%	2,648,570	-12.675%
2025-07-25	147.4650	150.400000	146.5550	149.8400	+2.238%	4,924,632	-12.133%
2025-07-24	145.0000	147.860000	144.7150	146.5600	+1.778%	2,931,865	-10.166%
2025-07-23	145.1800	145.230000	141.7500	144.0000	-0.614%	3,448,476	-8.569%
2025-07-22	144.7400	145.900000	142.7700	144.8900	-0.262%	3,694,000	-9.131%
2025-07-21	145.4200	146.120000	143.6400	145.2700	+0.172%	3,683,654	-9.369%
2025-07-18	143.2900	145.670000	142.6700	145.0200	+1.306%	3,609,942	-9.213%
2025-07-17	139.8500	144.320000	139.8150	143.1500	+2.720%	5,309,842	-8.027%
2025-07-16	139.5000	140.240000	137.8600	139.3600	-0.854%	4,045,976	-5.525%
2025-07-15	139.0900	141.940000	139.0000	140.5600	+1.268%	4,952,150	-6.332%
2025-07-14	136.0100	141.000000	135.8392	138.8000	+1.041%	6,486,645	-5.144%
2025-07-11	137.4900	139.620000	137.1000	137.3700	-0.087%	6,324,160	-4.157%
2025-07-10	142.8510	143.000000	136.8100	137.4900	-3.685%	9,708,792	-4.240%
2025-07-09	145.4000	146.070000	141.9300	142.7500	-2.186%	9,054,559	-7.769%
2025-07-08	146.0600	147.850000	142.7400	145.9400	-4.245%	86,386,002	-9.785%
2025-07-07	155.0000	157.375100	151.6500	152.4100	-1.766%	16,225,053	-13.615%
2025-07-03	147.4500	156.530000	146.9100	155.1500	+14.917%	29,996,896	-15.140%
2025-07-02	131.5000	135.390000	131.0000	135.0100	+2.025%	4,959,225	-2.481%
2025-07-01	133.6600	135.500000	130.2800	132.3300	-1.489%	4,164,023	-0.506%
2025-06-30	133.3700	135.410000	132.9600	134.3300	+1.704%	3,615,046	-1.988%
2025-06-27	131.7400	133.220000	130.7100	132.0800	+0.732%	4,557,102	-0.318%
2025-06-26	131.3500	132.510000	128.9900	131.1200	+0.676%	3,884,841	+0.412%
2025-06-25	131.1600	132.690000	129.8800	130.2400	-0.451%	3,782,811	+1.090%
2025-06-24	131.1600	131.625000	129.8945	130.8300	+1.011%	3,000,083	+0.634%
2025-06-23	127.1200	129.930000	125.5000	129.5200	+1.584%	4,531,498	+1.652%
2025-06-20	131.0600	131.764500	127.0500	127.5000	-1.953%	5,224,301	+3.263%
2025-06-18	125.0000	130.490000	124.8800	130.0400	+4.165%	7,582,447	+1.246%
2025-06-17	120.9700	125.320000	119.5601	124.8400	+2.387%	5,518,412	+5.463%
2025-06-16	120.8600	122.395000	120.8600	121.9300	+1.229%	3,304,895	+7.980%
2025-06-13	120.5400	123.160000	119.8100	120.4500	-1.818%	4,029,365	+9.307%
2025-06-12	120.1100	123.690000	120.0000	122.6800	+3.414%	4,963,517	+7.320%
2025-06-11	119.9900	120.580000	118.1400	118.6300	-1.067%	3,480,810	+10.984%
2025-06-10	122.4300	123.780000	119.5200	119.9100	-1.040%	5,769,364	+9.799%
2025-06-09	122.3900	122.890000	118.7700	121.1700	-0.810%	4,810,659	+8.657%
2025-06-06	122.6400	123.150000	121.5400	122.1600	+0.337%	4,539,401	+7.777%
2025-06-05	121.1900	123.770000	120.5801	121.7500	+1.713%	5,307,804	+8.140%
2025-06-04	119.2250	121.390000	118.9900	119.7000	+0.876%	6,012,245	+9.992%
2025-06-03	117.3700	119.090000	116.1200	118.6600	+0.781%	3,884,777	+10.956%
2025-06-02	117.4300	118.350000	114.7400	117.7400	-0.119%	4,103,660	+11.823%
2025-05-30	116.3100	118.200000	115.1800	117.8800	+0.752%	7,310,515	+11.690%
2025-05-29	116.6400	118.240000	115.6200	117.0000	+0.602%	3,556,179	+12.530%
2025-05-28	117.6100	118.716500	116.0600	116.3000	-1.105%	2,518,560	+13.207%
2025-05-27	116.4350	118.040000	115.2150	117.6000	+2.743%	3,317,831	+11.956%
2025-05-23	113.6100	115.580000	113.3000	114.4600	-1.046%	2,888,753	+15.027%
2025-05-22	114.1750	117.128900	114.0200	115.6700	+1.742%	3,671,877	+13.824%
2025-05-21	114.9300	116.080000	113.5500	113.6900	-2.236%	3,701,950	+15.806%
2025-05-20	115.3700	116.340000	114.6600	116.2900	-0.146%	2,995,534	+13.217%
2025-05-19	115.2900	116.980000	114.7300	116.4600	-1.028%	4,864,820	+13.052%
2025-05-16	117.9200	118.510000	116.5200	117.6700	+0.452%	3,143,153	+11.889%
2025-05-15	117.8050	118.500000	115.9400	117.1400	-1.637%	4,196,849	+12.395%
2025-05-14	118.0400	119.360000	117.0800	119.0900	+1.517%	6,332,122	+10.555%
2025-05-13	113.4900	118.080000	113.3950	117.3100	+3.430%	6,364,383	+12.233%
2025-05-12	112.1300	113.520000	111.0300	113.4200	+5.135%	4,174,720	+16.082%
2025-05-09	110.1200	110.450000	106.8418	107.8800	-1.227%	3,603,893	+22.043%
2025-05-08	107.3750	110.180000	106.3800	109.2200	+3.018%	5,469,557	+20.546%
2025-05-07	105.7100	108.000000	104.2800	106.0200	-0.038%	5,926,287	+24.184%
2025-05-06	104.6700	108.450000	101.0600	106.0600	+0.341%	13,052,954	+24.137%
2025-05-05	104.5200	106.840000	104.0500	105.7000	+0.667%	7,456,986	+24.560%
2025-05-02	107.1200	108.130000	104.8000	105.0000	-1.242%	5,147,524	+25.390%
2025-05-01	106.6600	106.800000	103.5000	106.3200	+4.072%	7,760,572	+23.834%
2025-04-30	100.0650	102.290000	99.2700	102.1600	-0.147%	3,566,677	+28.876%
2025-04-29	101.9400	102.860000	101.0500	102.3100	+0.560%	2,616,290	+28.687%
2025-04-28	101.4000	102.040000	100.3000	101.7400	+0.217%	2,730,691	+29.408%
2025-04-25	99.1100	101.670000	99.1100	101.5200	+1.928%	3,025,711	+29.689%
2025-04-24	94.9000	99.730000	94.9000	99.6000	+5.308%	4,943,026	+32.189%
2025-04-23	95.2400	97.260000	93.9200	94.5800	+3.457%	5,871,037	+39.205%
2025-04-22	90.5000	92.110000	89.7400	91.4200	+2.812%	4,397,999	+44.017%
2025-04-21	90.1850	90.630000	87.6950	88.9200	-2.479%	4,701,352	+48.066%
2025-04-17	91.5100	92.050000	90.0600	91.1800	-0.762%	3,227,932	+44.396%
2025-04-16	91.2600	93.507600	90.7600	91.8800	-0.724%	3,467,830	+43.296%
2025-04-15	91.7400	93.430000	91.4750	92.5500	+0.729%	3,824,432	+42.258%
2025-04-14	94.1000	95.880000	90.5000	91.8800	-0.152%	6,111,529	+43.296%
2025-04-11	94.0000	94.200000	90.6500	92.0200	-1.245%	5,661,829	+43.078%
2025-04-10	95.0000	95.475000	91.3000	93.1800	-4.372%	6,108,614	+41.296%
2025-04-09	87.0000	98.690000	86.1414	97.4400	+12.000%	7,979,481	+35.119%
2025-04-08	91.0000	92.500000	85.7400	87.0000	-1.361%	7,376,677	+51.333%
2025-04-07	83.2800	91.790000	81.6300	88.2000	+0.307%	9,014,286	+49.274%
2025-04-04	90.9100	92.174000	86.5700	87.9300	-6.923%	7,703,963	+49.733%
2025-04-03	96.4400	97.950000	93.1500	94.4700	-7.118%	5,753,322	+39.367%
2025-04-02	98.1500	102.840000	98.0000	101.7100	+0.643%	3,797,954	+29.446%
2025-04-01	100.1900	101.430000	98.5100	101.0600	+1.865%	4,186,387	+30.279%
2025-03-31	99.2600	99.700000	96.6300	99.2100	-1.869%	4,009,783	+32.708%
2025-03-28	103.5900	103.840600	100.1500	101.1000	-3.577%	3,795,316	+30.227%
2025-03-27	107.5500	107.550000	104.7350	104.8500	-2.890%	2,699,214	+25.570%
2025-03-26	110.4000	110.630000	107.0500	107.9700	-2.360%	2,207,022	+21.941%
2025-03-25	110.2500	112.350000	110.0300	110.5800	+0.372%	3,602,456	+19.063%
2025-03-24	107.2000	110.790000	106.9100	110.1700	+4.894%	4,339,993	+19.506%
2025-03-21	101.2500	105.560000	100.6300	105.0300	+1.803%	4,698,742	+25.355%
2025-03-20	103.9800	105.000000	103.0801	103.1700	-1.207%	4,447,969	+27.615%
2025-03-19	103.1100	104.980000	102.2800	104.4300	+1.457%	2,919,886	+26.075%
2025-03-18	103.2400	103.400000	100.7100	102.9300	-1.000%	2,950,511	+27.912%
2025-03-17	101.5900	105.110000	101.4600	103.9700	+2.132%	3,902,678	+26.633%
2025-03-14	99.5800	101.980000	98.8100	101.8000	+3.162%	3,936,573	+29.332%
2025-03-13	100.7100	102.140000	98.3000	98.6800	-3.283%	5,015,152	+33.421%
2025-03-12	104.4200	104.710000	101.0500	102.0300	+0.069%	6,826,923	+29.040%
2025-03-11	101.5300	103.535000	101.0100	101.9600	+0.305%	7,493,487	+29.129%
2025-03-10	107.3800	107.590000	100.8500	101.6500	-7.279%	9,404,713	+29.523%
2025-03-07	110.8800	113.460000	106.6600	109.6300	-1.642%	5,958,843	+20.095%
2025-03-06	111.0000	115.230000	110.9100	111.4600	-3.154%	5,267,119	+18.123%
2025-03-05	115.4900	115.500000	112.8300	115.0900	-0.320%	3,355,053	+14.397%
2025-03-04	111.7300	116.580000	110.3725	115.4600	+2.024%	5,722,903	+14.031%
2025-03-03	116.9700	117.309900	112.5900	113.1700	-2.900%	4,084,509	+16.338%
2025-02-28	112.6200	116.640000	111.6800	116.5500	+2.660%	4,815,144	+12.964%
2025-02-27	116.7850	118.000000	113.3100	113.5300	+0.141%	4,984,824	+15.969%
2025-02-26	115.8400	117.630000	112.8500	113.3700	-1.400%	6,553,735	+16.133%
2025-02-25	116.5300	117.290000	113.4560	114.9800	-2.153%	7,280,779	+14.507%
2025-02-24	119.6400	119.800000	114.6210	117.5100	-1.780%	6,513,314	+12.042%
2025-02-21	126.1800	126.640000	119.5900	119.6400	-5.228%	6,502,519	+10.047%
2025-02-20	127.9300	128.850000	124.3300	126.2400	-2.026%	6,013,827	+4.293%
2025-02-19	130.5200	130.900000	128.1500	128.8500	-1.363%	4,311,414	+2.181%
2025-02-18	128.3100	130.860000	127.2300	130.6300	-0.290%	8,552,016	+0.788%
2025-02-14	133.6100	135.810000	129.6900	131.0100	-3.591%	8,555,486	+0.496%
2025-02-13	136.5500	136.710000	130.8800	135.8900	-8.238%	19,985,693	-3.113%
2025-02-12	146.2900	149.010000	144.2000	148.0900	+1.836%	6,898,459	-11.095%
2025-02-11	146.3800	148.470000	145.0000	145.4200	-1.142%	3,383,064	-9.462%
2025-02-10	144.4300	147.819900	143.6500	147.1000	+3.120%	4,868,934	-10.496%
2025-02-07	145.0100	145.770000	141.8500	142.6500	-1.519%	4,455,036	-7.704%
2025-02-06	146.0000	146.050000	143.5000	144.8500	0.000%	3,542,993	-9.106%
2025-02-05	144.5500	144.920000	140.3000	144.8500	-0.672%	4,723,094	-9.106%
2025-02-04	143.0000	146.470000	142.8600	145.8300	+1.869%	3,200,295	-9.717%
2025-02-03	140.8020	144.410000	140.2400	143.1550	+0.312%	5,011,168	-8.030%
2025-01-31	145.7400	146.010000	141.8200	142.7100	+0.070%	4,895,100	-7.743%
2025-01-30	141.5000	143.150000	138.6000	142.6100	-2.134%	5,988,672	-7.678%
2025-01-29	147.8950	148.596900	141.9600	145.7200	-4.062%	7,974,903	-9.649%
2025-01-28	143.4000	153.420000	143.4000	151.8900	+6.844%	7,864,566	-13.319%
2025-01-27	137.5000	146.580000	136.8700	142.1600	+0.830%	5,446,960	-7.386%
2025-01-24	141.7800	142.815000	139.8500	140.9900	+0.563%	2,805,196	-6.617%
2025-01-23	142.3000	144.165000	139.4101	140.2000	+0.057%	3,759,888	-6.091%
2025-01-22	139.9900	140.400000	138.5900	140.1200	+1.243%	3,812,830	-6.038%
2025-01-21	139.3150	140.800000	137.5400	138.4000	0.000%	3,325,041	-4.870%
2025-01-17	139.4200	140.860000	137.9200	138.4000	+1.177%	3,372,463	-4.870%
2025-01-16	137.5050	138.800000	134.7153	136.7900	-2.951%	5,880,119	-3.750%
2025-01-15	142.0600	144.480000	140.7300	140.9500	+1.286%	3,398,295	-6.591%
2025-01-14	139.5000	141.050000	138.0200	139.1600	+0.841%	2,964,211	-5.389%
2025-01-13	139.2200	139.940000	136.7100	138.0000	-1.723%	4,240,082	-4.594%
2025-01-10	139.3700	140.700000	137.6200	140.4200	-1.029%	2,597,389	-6.238%
2025-01-08	141.0300	142.330000	139.2600	141.8800	+0.339%	3,312,733	-7.203%
2025-01-07	144.4800	145.720000	140.2900	141.4000	-3.177%	3,937,607	-6.888%
2025-01-06	147.1900	147.640000	144.8300	146.0400	+0.835%	2,627,107	-9.847%
2025-01-03	144.6300	146.230000	144.1300	144.8300	+0.835%	2,147,997	-9.093%
2025-01-02	145.0000	145.720000	141.6400	143.6300	+0.518%	2,353,403	-8.334%
2024-12-31	144.7100	145.710000	142.6050	142.8900	-0.888%	1,813,416	-7.859%
2024-12-30	143.7000	144.840000	142.4400	144.1700	-1.247%	1,968,064	-8.677%
2024-12-27	146.4800	146.980000	143.0400	145.9900	-1.064%	1,881,109	-9.816%
2024-12-26	148.0000	149.470000	146.8731	147.5600	-0.566%	1,220,730	-10.775%
2024-12-24	148.2500	148.505000	147.1200	148.4000	+0.637%	1,036,388	-11.280%
2024-12-23	150.0000	150.780000	146.6200	147.4600	-1.338%	2,900,195	-10.715%
2024-12-20	145.1100	150.160000	144.0000	149.4600	+1.722%	6,551,643	-11.910%
2024-12-19	150.5000	151.709900	145.8700	146.9300	-2.177%	5,794,893	-10.393%
2024-12-18	156.3800	158.200000	149.5000	150.2000	-4.276%	4,180,452	-12.344%
2024-12-17	156.3600	158.570000	154.4200	156.9100	+0.700%	4,238,498	-16.092%
2024-12-16	153.4600	156.140000	152.9700	155.8200	+1.823%	2,789,228	-15.505%
2024-12-13	158.3380	159.000000	152.6600	153.0300	-2.361%	4,349,829	-13.965%
2024-12-12	155.8200	157.620000	154.0601	156.7300	+0.160%	3,420,267	-15.996%
2024-12-11	156.0900	159.535000	153.5100	156.4800	+1.013%	5,890,815	-15.861%
2024-12-10	161.6500	161.660000	153.1200	154.9100	-3.896%	10,857,074	-15.009%
2024-12-09	166.6500	167.590000	159.3800	161.1900	-4.423%	8,263,560	-18.320%
2024-12-06	165.0000	170.080000	164.7700	168.6500	+3.245%	6,014,623	-21.933%
2024-12-05	164.5800	164.940000	161.5800	163.3500	-1.525%	4,467,777	-19.400%
2024-12-04	157.9300	166.080000	157.0300	165.8800	+7.012%	9,834,157	-20.629%
2024-12-03	153.0000	156.680000	151.7700	155.0100	+1.393%	4,167,074	-15.064%
2024-12-02	152.4500	153.480000	151.1850	152.8800	+0.085%	4,246,623	-13.880%
2024-11-29	153.0000	153.190000	151.1200	152.7500	+0.520%	1,816,341	-13.807%
2024-11-27	154.0600	155.590000	150.6400	151.9600	-1.574%	3,951,336	-13.359%
2024-11-26	155.4600	157.480000	151.4900	154.3900	-1.430%	4,301,159	-14.722%
2024-11-25	155.7000	157.150000	153.3400	156.6300	+1.163%	7,622,094	-15.942%
2024-11-22	148.5000	155.420000	147.0000	154.8300	+7.625%	13,844,026	-14.965%
2024-11-21	142.0000	145.550000	139.8900	143.8600	+6.209%	8,635,577	-8.480%
2024-11-20	134.8500	136.711000	132.8400	135.4500	+1.529%	6,273,736	-2.798%
2024-11-19	125.9000	133.860000	125.0550	133.4100	+5.906%	5,940,810	-1.312%
2024-11-18	126.9150	127.570000	124.8187	125.9700	-0.095%	2,739,938	+4.517%
2024-11-15	129.0500	129.510000	124.8800	126.0900	-4.063%	5,791,331	+4.417%
2024-11-14	129.5700	133.279400	129.0500	131.4300	+2.320%	5,286,603	+0.175%
2024-11-13	123.0700	131.330000	122.6700	128.4500	+4.084%	7,248,662	+2.499%
2024-11-12	122.0800	124.450000	121.2600	123.4100	+0.858%	6,398,017	+6.685%
2024-11-11	125.5500	125.550000	121.5200	122.3600	-1.679%	5,503,546	+7.601%
2024-11-08	129.4900	129.500000	122.9770	124.4500	-4.114%	5,863,267	+5.793%
2024-11-07	126.8700	133.660000	126.1700	129.7900	+1.122%	8,110,844	+1.441%
2024-11-06	129.0500	129.150000	127.0600	128.3500	+2.639%	5,785,334	+2.579%
2024-11-05	126.7400	126.990000	124.8100	125.0500	-0.406%	2,526,991	+5.286%
2024-11-04	122.5100	127.100000	121.7000	125.5600	+1.866%	3,223,817	+4.858%
2024-11-01	124.4300	124.570000	120.7800	123.2600	-1.738%	4,242,306	+6.815%
2024-10-31	126.2500	126.434200	124.0000	125.4400	-2.122%	3,333,818	+4.959%
2024-10-30	129.8200	131.840000	127.9200	128.1600	-0.466%	2,781,453	+2.731%
2024-10-29	127.2000	129.310000	125.8500	128.7600	+1.891%	2,855,989	+2.252%
2024-10-28	127.2900	127.950000	125.7500	126.3700	-0.182%	1,706,103	+4.186%
2024-10-25	124.9000	127.720000	124.7700	126.6000	+2.187%	3,319,866	+3.997%
2024-10-24	122.7500	124.000000	122.3500	123.8900	+1.950%	1,935,346	+6.272%
2024-10-23	124.6200	125.510000	121.0700	121.5200	-2.488%	2,061,811	+8.344%
2024-10-22	125.0000	126.000000	123.1300	124.6200	-0.946%	1,869,418	+5.649%
2024-10-21	126.1200	128.800000	124.9300	125.8100	-1.803%	3,259,812	+4.650%
2024-10-18	129.0000	130.170000	127.1900	128.1200	+1.505%	3,539,538	+2.763%
2024-10-17	127.3300	127.910000	124.7600	126.2200	+0.175%	2,476,165	+4.310%
2024-10-16	126.4300	126.800000	123.2900	126.0000	-0.694%	2,446,717	+4.492%
2024-10-15	128.4700	128.660000	125.7250	126.8800	-1.735%	2,535,274	+3.767%
2024-10-14	131.2800	131.280000	128.5545	129.1200	-0.532%	2,493,396	+1.967%
2024-10-11	129.8900	131.246125	128.7600	129.8100	-0.215%	2,599,743	+1.425%
2024-10-10	125.2400	130.240000	125.0388	130.0900	+3.939%	4,660,836	+1.207%
2024-10-09	123.8000	126.560000	123.7000	125.1600	+1.164%	3,108,412	+5.193%
2024-10-08	123.7400	126.165000	123.2300	123.7200	+1.095%	3,816,899	+6.418%
2024-10-07	122.2000	123.780000	121.1600	122.3800	-0.253%	3,120,771	+7.583%
2024-10-04	119.5500	122.820000	118.3700	122.6900	+4.390%	5,163,510	+7.311%
2024-10-03	115.2600	118.580000	115.1700	117.5300	+1.127%	3,711,793	+12.022%
2024-10-02	114.1900	116.690000	113.5300	116.2200	+1.965%	3,167,508	+13.285%
2024-10-01	117.4500	117.750000	113.0800	113.9800	-0.939%	2,470,086	+15.511%
2024-09-30	114.2000	115.320000	113.8600	115.0600	+0.753%	1,530,253	+14.427%
2024-09-27	115.1300	115.180000	113.4584	114.2000	-0.009%	2,201,615	+15.289%
2024-09-26	118.2000	118.230000	113.1000	114.2100	-1.552%	2,315,814	+15.279%
2024-09-25	116.6300	117.500000	115.5600	116.0100	-1.108%	2,528,208	+13.490%
2024-09-24	116.5800	118.380000	115.6600	117.3100	+0.938%	2,531,260	+12.233%
2024-09-23	115.0100	116.670000	114.9001	116.2200	+1.272%	1,901,966	+13.285%
2024-09-20	115.1800	115.620000	113.9100	114.7600	-0.658%	2,729,525	+14.726%
2024-09-19	115.8600	116.635000	114.9100	115.5200	+2.068%	3,114,216	+13.972%
2024-09-18	111.7200	114.935000	111.5000	113.1800	+1.117%	2,775,856	+16.328%
2024-09-17	112.3000	113.650000	111.4500	111.9300	+0.476%	2,381,285	+17.627%
2024-09-16	109.1600	111.590000	108.3500	111.4000	+1.959%	3,650,385	+18.187%
2024-09-13	109.5600	110.900000	108.7900	109.2600	-0.337%	3,066,590	+20.502%
2024-09-12	110.0000	110.920000	109.2001	109.6300	+0.100%	2,540,941	+20.095%
2024-09-11	108.4100	109.660000	107.1450	109.5200	+1.295%	4,269,309	+20.215%
2024-09-10	108.4600	110.200000	107.0200	108.1200	+0.390%	2,360,336	+21.772%
2024-09-09	108.2700	109.020000	106.7400	107.7000	+0.466%	2,634,185	+22.247%
2024-09-06	109.8700	110.968500	105.4400	107.2000	-2.625%	3,292,894	+22.817%
2024-09-05	108.0100	110.500000	108.0000	110.0900	+1.325%	2,503,406	+19.593%
2024-09-04	110.7700	111.400000	108.5400	108.6500	-2.539%	3,525,862	+21.178%
2024-09-03	114.8700	115.501000	111.1000	111.4800	-4.111%	3,325,621	+18.102%
2024-08-30	117.2200	117.970000	114.6600	116.2600	+0.938%	2,391,484	+13.246%
2024-08-29	115.2800	116.890000	114.4500	115.1800	+1.552%	2,317,366	+14.308%
2024-08-28	115.5000	116.490000	112.2600	113.4200	-2.241%	1,772,148	+16.082%
2024-08-27	116.2500	116.960000	115.5300	116.0200	-0.617%	1,261,583	+13.480%
2024-08-26	116.4200	117.590000	116.2100	116.7400	-0.418%	1,380,341	+12.781%
2024-08-23	117.0000	117.665000	115.4800	117.2300	+1.392%	1,904,375	+12.309%
2024-08-22	117.5000	118.720000	115.5300	115.6200	-1.801%	2,410,485	+13.873%
2024-08-21	116.5100	117.790000	115.9700	117.7400	+1.413%	2,211,056	+11.823%
2024-08-20	116.7000	117.510000	115.7400	116.1000	-0.947%	1,810,586	+13.402%
2024-08-19	115.3400	117.250000	114.1300	117.2100	+1.939%	1,865,305	+12.328%
2024-08-16	116.2400	116.420000	114.7700	114.9800	-1.160%	2,165,301	+14.507%
2024-08-15	115.4300	118.400000	115.1400	116.3300	+1.910%	3,832,912	+13.178%
2024-08-14	114.8100	115.350000	113.2700	114.1500	-0.192%	2,791,149	+15.339%
2024-08-13	112.2100	115.015200	112.2100	114.3700	+1.970%	2,802,045	+15.118%
2024-08-12	113.0500	113.200000	110.1000	112.1600	-0.107%	3,548,396	+17.386%
2024-08-09	113.7400	115.450000	110.6300	112.2800	-1.561%	4,380,611	+17.260%
2024-08-08	115.0800	118.070000	111.0200	114.0600	+5.572%	9,671,989	+15.430%
2024-08-07	108.7000	111.250000	107.2700	108.0400	+2.437%	7,684,715	+21.862%
2024-08-06	105.6400	107.220000	103.5100	105.4700	+0.476%	4,609,474	+24.832%
2024-08-05	99.9300	106.230000	98.8000	104.9700	-2.126%	5,673,458	+25.426%
2024-08-02	109.8900	109.920000	106.2000	107.2500	-5.172%	5,176,088	+22.760%
2024-08-01	115.0100	116.690000	111.3100	113.1000	-2.868%	4,205,158	+16.410%
2024-07-31	115.5000	117.890000	114.8400	116.4400	+1.535%	3,259,548	+13.071%
2024-07-30	117.8700	117.940000	113.5800	114.6800	-2.748%	4,141,161	+14.806%
2024-07-29	119.0000	119.950000	117.4100	117.9200	-0.330%	2,157,361	+11.652%
2024-07-26	121.4300	121.460000	117.5200	118.3100	-1.662%	3,746,667	+11.284%
2024-07-25	118.2700	121.990000	116.5100	120.3100	+2.549%	3,449,390	+9.434%
2024-07-24	121.8700	123.010000	117.2400	117.3200	-4.780%	3,566,998	+12.223%
2024-07-23	121.8200	125.350000	121.7800	123.2100	+1.642%	2,326,984	+6.858%
2024-07-22	119.5700	122.570000	119.4900	121.2200	+1.840%	3,162,763	+8.612%
2024-07-19	118.5800	120.520000	118.2050	119.0300	+0.177%	2,492,713	+10.611%
2024-07-18	121.7000	123.210000	117.8600	118.8200	-1.931%	3,668,771	+10.806%
2024-07-17	123.5000	125.070000	120.2500	121.1600	-7.349%	6,815,631	+8.666%
2024-07-16	131.5000	131.650000	129.3100	130.7700	+1.047%	3,146,565	+0.681%
2024-07-15	129.3750	130.597900	126.1700	129.4150	+1.264%	2,490,204	+1.735%
2024-07-12	126.9900	128.850000	125.0900	127.8000	+0.480%	2,829,024	+3.020%
2024-07-11	126.4100	129.710000	125.8000	127.1900	+0.713%	4,123,854	+3.514%
2024-07-10	127.5500	128.140000	123.9100	126.2900	-0.268%	2,682,544	+4.252%
2024-07-09	131.7000	131.700000	125.3500	126.6300	-4.358%	4,821,797	+3.972%
2024-07-08	131.5800	132.810000	129.0700	132.4000	-1.605%	3,611,370	-0.559%
2024-07-05	131.0000	134.800000	130.7500	134.5600	+2.327%	2,509,637	-2.155%
2024-07-03	130.8300	133.150000	130.8300	131.5000	-0.190%	1,766,473	+0.122%
2024-07-02	130.0900	132.360000	129.8800	131.7500	+0.958%	2,821,570	-0.068%
2024-07-01	129.0400	131.990000	127.9600	130.5000	+0.625%	3,920,285	+0.889%
2024-06-28	129.8900	131.129200	128.3000	129.6900	+0.965%	7,095,409	+1.519%
2024-06-27	123.1900	128.880000	122.6500	128.4500	+4.270%	4,368,552	+2.499%
2024-06-26	118.8100	124.165000	118.3000	123.1900	+3.408%	3,912,267	+6.876%
2024-06-25	119.0400	120.139900	118.1800	119.1300	+0.540%	3,191,699	+10.518%
2024-06-24	116.7000	120.230000	116.6000	118.4900	+0.783%	2,239,640	+11.115%
2024-06-21	117.2400	117.950000	115.9300	117.5700	+1.284%	4,590,380	+11.984%
2024-06-20	116.1800	116.300000	114.6800	116.0800	-0.361%	3,248,805	+13.422%
2024-06-18	117.0000	118.000000	116.0500	116.5000	-0.572%	2,442,660	+13.013%
2024-06-17	117.0600	118.160000	114.6910	117.1700	-0.569%	3,630,736	+12.367%
2024-06-14	118.5000	118.800000	115.7400	117.8400	-1.422%	3,587,132	+11.728%
2024-06-13	120.4200	121.270000	118.8200	119.5400	+0.361%	5,055,026	+10.139%
2024-06-12	117.2600	120.320000	116.7000	119.1100	+3.664%	5,440,577	+10.536%
2024-06-11	113.3900	114.980000	112.5500	114.9000	+1.690%	4,756,159	+14.587%
2024-06-10	109.0000	113.940000	108.9900	112.9900	+3.215%	3,275,594	+16.524%
2024-06-07	109.4400	110.790000	107.8300	109.4700	-0.137%	3,915,628	+20.270%
2024-06-06	110.4800	112.800000	109.5000	109.6200	-0.778%	2,422,732	+20.106%
2024-06-05	110.0000	110.639500	108.0675	110.4800	+1.507%	4,459,859	+19.171%
2024-06-04	108.4400	110.210000	107.3000	108.8400	-0.457%	4,554,347	+20.967%
2024-06-03	111.0000	111.438100	108.2900	109.3400	-0.762%	5,043,779	+20.413%
2024-05-31	114.7500	115.180400	108.0800	110.1800	-6.190%	10,399,926	+19.495%
2024-05-30	123.4000	123.830000	117.1800	117.4500	-3.476%	4,371,399	+12.099%
2024-05-29	120.3000	122.160000	120.1400	121.6800	-0.352%	1,754,501	+8.202%
2024-05-28	123.7600	124.135000	120.9450	122.1100	-1.206%	2,144,595	+7.821%
2024-05-24	121.7700	125.380000	121.0000	123.6000	+1.212%	2,167,365	+6.521%
2024-05-23	124.5400	125.440000	122.0100	122.1200	-0.513%	2,684,933	+7.812%
2024-05-22	122.9100	123.290000	121.1700	122.7500	+0.343%	1,622,411	+7.259%
2024-05-21	120.4200	123.310000	120.1100	122.3300	+0.857%	2,761,634	+7.627%
2024-05-20	120.0700	122.140000	119.6650	121.2900	+1.016%	2,311,225	+8.550%
2024-05-17	119.8400	122.110000	119.8400	120.0700	-0.448%	2,065,255	+9.653%
2024-05-16	118.8400	122.159900	118.2500	120.6100	+1.806%	3,339,467	+9.162%
2024-05-15	118.8300	119.000000	117.6300	118.4700	+1.473%	3,499,474	+11.134%
2024-05-14	118.0000	118.413400	115.9000	116.7500	-1.277%	3,411,268	+12.771%
2024-05-13	119.3900	119.800000	118.1100	118.2600	-0.597%	3,162,824	+11.331%
2024-05-10	116.5200	119.440000	115.6600	118.9700	+2.675%	5,127,510	+10.667%
2024-05-09	118.1100	118.320000	115.7500	115.8700	-1.202%	3,438,159	+13.627%
2024-05-08	114.1000	117.750000	113.3700	117.2800	+4.342%	8,313,894	+12.261%
2024-05-07	113.2600	116.350000	110.3420	112.4000	-11.475%	21,727,673	+17.135%
2024-05-06	123.5200	127.000000	122.1300	126.9700	+2.173%	5,706,302	+3.694%
2024-05-03	127.5600	127.880000	123.5300	124.2700	-0.949%	3,853,445	+5.947%
2024-05-02	127.6600	128.589900	124.6000	125.4600	-0.759%	3,774,870	+4.942%
2024-05-01	127.0200	129.620000	123.3900	126.4200	+0.733%	4,190,730	+4.145%
2024-04-30	128.2500	129.840000	125.4500	125.5000	-2.766%	3,392,330	+4.908%
2024-04-29	132.0000	132.020000	128.4557	129.0700	-1.811%	2,687,988	+2.007%
2024-04-26	131.3400	132.900000	128.1100	131.4500	+4.950%	5,052,286	+0.160%
2024-04-25	123.5500	126.530000	122.5900	125.2500	-1.432%	2,934,527	+5.118%
2024-04-24	126.6900	130.380000	125.5700	127.0700	+0.498%	3,267,652	+3.612%
2024-04-23	125.5000	131.480000	123.7500	126.4400	+3.580%	5,071,529	+4.128%
2024-04-22	120.4800	122.490000	118.4600	122.0700	+1.649%	2,954,374	+7.856%
2024-04-19	124.8300	125.670000	119.9000	120.0900	-3.943%	3,581,607	+9.634%
2024-04-18	123.9000	126.770000	122.4000	125.0200	+1.190%	2,578,678	+5.311%
2024-04-17	127.2280	128.090000	123.4400	123.5500	-2.678%	3,465,683	+6.564%
2024-04-16	125.9400	128.290000	124.8500	126.9500	+0.898%	3,007,107	+3.710%
2024-04-15	127.9100	130.220000	125.3800	125.8200	-1.325%	3,787,504	+4.642%
2024-04-12	129.0900	131.580000	127.4500	127.5100	-2.515%	3,652,444	+3.255%
2024-04-11	127.7900	131.330000	127.0000	130.8000	+3.958%	5,160,786	+0.657%
2024-04-10	121.5000	125.979000	121.4000	125.8200	+0.303%	3,279,769	+4.642%
2024-04-09	127.2000	128.500000	124.3800	125.4400	-0.254%	1,913,796	+4.959%
2024-04-08	125.3400	125.980000	122.8370	125.7600	+1.093%	1,475,589	+4.691%
2024-04-05	121.0400	125.730000	119.8000	124.4000	+3.048%	2,528,608	+5.836%
2024-04-04	122.5900	125.555000	120.5600	120.7200	-0.650%	2,736,473	+9.062%
2024-04-03	123.8300	125.470000	121.4650	121.5100	-2.315%	2,742,012	+8.353%
2024-04-02	120.4900	124.550000	118.7400	124.3900	+1.007%	2,680,289	+5.845%
2024-04-01	123.8650	124.320000	121.5600	123.1500	-0.364%	2,187,803	+6.910%
2024-03-28	123.1600	125.360000	122.1491	123.6000	+0.073%	1,887,188	+6.521%
2024-03-27	125.3100	125.960000	122.3301	123.5100	+0.049%	2,281,806	+6.599%
2024-03-26	123.5700	124.290000	122.3700	123.4500	+0.644%	2,133,090	+6.650%
2024-03-25	122.2300	123.290000	121.0000	122.6600	-0.293%	1,140,941	+7.337%
2024-03-22	122.6500	123.400500	121.1700	123.0200	+0.130%	1,503,916	+7.023%
2024-03-21	125.0100	127.460000	122.3800	122.8600	-0.470%	2,096,270	+7.163%
2024-03-20	122.6400	124.080000	121.2300	123.4400	+1.338%	2,929,623	+6.659%
2024-03-19	119.4400	121.910000	118.7500	121.8100	+0.778%	2,699,008	+8.086%
2024-03-18	121.5300	122.850000	120.5600	120.8700	+0.374%	2,068,659	+8.927%
2024-03-15	122.9600	123.500000	119.7900	120.4200	-1.818%	4,325,900	+9.334%
2024-03-14	122.6300	123.850000	120.0900	122.6500	-0.761%	2,707,511	+7.346%
2024-03-13	122.4700	125.420000	121.5200	123.5900	+0.488%	3,302,887	+6.530%

.dark-mode .pgpKyl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgpKyl{ color: #333333; background-color: white; border: 2px solid #333333; }DDOGDatadog, Inc. Class A Common Stockstock NASDAQ

DDOG
Datadog, Inc. Class A Common Stock
stock NASDAQ