Dark

DDOG
Datadog, Inc. Class A Common Stock
stock NASDAQ

At Close

May 8, 2026 3:59:58 PM EDT

200.23USD+6.093%(+11.50)12,042,619

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2026 9:00:07 AM EDT

185.14USD-1.902%(-3.59)54

After-hours

May 8, 2026 4:54:08 PM EDT

199.40USD-0.415%(-0.83)112

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	185.5000	200.360000	185.0000	200.1600	+6.056%	12,042,619	0.000%
2026-05-07	187.9900	198.600000	179.4700	188.7300	+31.327%	25,969,981	+6.056%
2026-05-06	143.7200	145.690000	140.7140	143.7100	-1.386%	8,229,545	+39.280%
2026-05-05	147.7100	150.000000	144.5000	145.7300	-0.654%	5,431,258	+37.350%
2026-05-04	141.5250	147.330000	139.0100	146.6900	+4.383%	6,723,821	+36.451%
2026-05-01	138.5000	142.750000	135.3800	140.5300	+6.309%	6,247,779	+42.432%
2026-04-30	133.0500	137.000000	128.0000	132.1900	-1.336%	7,160,487	+51.418%
2026-04-29	130.3500	134.630000	128.6800	133.9800	+1.847%	3,487,869	+49.395%
2026-04-28	133.4000	136.000000	131.0600	131.5500	-0.837%	3,295,612	+52.155%
2026-04-27	129.4000	133.580000	128.0000	132.6600	+2.456%	3,683,666	+50.882%
2026-04-24	128.1300	129.610000	124.3200	129.4800	+1.267%	3,194,941	+54.588%
2026-04-23	127.8300	130.000000	124.4500	127.8600	-3.239%	6,160,308	+56.546%
2026-04-22	129.5900	133.325000	129.3600	132.1400	+2.204%	4,649,369	+51.476%
2026-04-21	131.3400	135.960000	128.6700	129.2900	-0.347%	4,721,888	+54.815%
2026-04-20	125.0100	129.820000	123.5000	129.7400	+2.472%	3,919,773	+54.278%
2026-04-17	126.6500	128.430000	123.8100	126.6100	+2.543%	4,050,573	+58.092%
2026-04-16	128.3900	128.750000	122.5950	123.4700	+1.991%	6,308,218	+62.112%
2026-04-15	113.9900	121.180000	112.4500	121.0600	+9.487%	5,483,037	+65.340%
2026-04-14	110.2450	113.160000	108.7900	110.5700	+0.445%	4,158,085	+81.026%
2026-04-13	105.3300	110.269900	103.3000	110.0800	+4.470%	4,502,307	+81.831%
2026-04-10	109.0000	109.610000	100.7950	105.3700	-3.313%	7,718,611	+89.959%
2026-04-09	118.6800	119.450000	108.5100	108.9800	-6.455%	6,314,739	+83.667%
2026-04-08	122.4680	123.320000	116.1000	116.5000	-0.034%	3,861,597	+71.811%
2026-04-07	115.0000	117.910000	111.6950	116.5400	+0.034%	3,881,758	+71.752%
2026-04-06	117.2500	119.100000	114.5600	116.5000	-3.207%	3,414,531	+71.811%
2026-04-02	117.2800	121.450000	113.7100	120.3600	+1.424%	3,318,029	+66.301%
2026-04-01	120.5300	121.990000	116.9900	118.6700	+0.525%	3,600,259	+68.669%
2026-03-31	116.8950	119.935300	114.5200	118.0500	+1.934%	3,745,827	+69.555%
2026-03-30	115.9600	119.567500	113.1100	115.8100	+1.162%	5,546,987	+72.835%
2026-03-27	120.0000	120.640000	112.6600	114.4800	-7.900%	6,127,462	+74.843%
2026-03-26	122.3900	127.446300	121.0800	124.3000	+0.819%	3,443,904	+61.030%
2026-03-25	124.9100	127.470000	122.1200	123.2900	+0.587%	3,565,517	+62.349%
2026-03-24	128.3000	128.340000	121.7150	122.5700	-5.154%	4,005,759	+63.303%
2026-03-23	125.9750	130.579900	124.0000	129.2300	+3.318%	3,549,725	+54.887%
2026-03-20	128.1600	128.450000	124.4700	125.0800	-3.740%	10,459,389	+60.026%
2026-03-19	130.8500	133.400000	126.7300	129.9400	-1.006%	4,034,354	+54.040%
2026-03-18	127.3910	133.600000	127.3910	131.2600	+1.855%	3,454,290	+52.491%
2026-03-17	126.4400	132.150000	126.0100	128.8700	+1.817%	2,933,416	+55.319%
2026-03-16	125.8100	129.260000	125.3850	126.5700	+1.646%	3,683,162	+58.142%
2026-03-13	127.2400	129.780000	123.2401	124.5200	-2.076%	3,993,044	+60.745%
2026-03-12	126.4500	131.330000	126.4500	127.1600	-0.259%	3,628,525	+57.408%
2026-03-11	124.3500	127.730000	123.2500	127.4900	+3.583%	3,486,155	+57.001%
2026-03-10	128.8900	129.400000	121.9500	123.0800	-4.263%	4,011,349	+62.626%
2026-03-09	124.0800	128.690000	124.0800	128.5600	+2.235%	4,764,164	+55.694%
2026-03-06	120.2700	126.170000	120.2700	125.7500	+2.771%	4,045,950	+59.173%
2026-03-05	118.5500	125.205000	118.5500	122.3600	+3.406%	4,620,839	+63.583%
2026-03-04	111.2200	120.400000	111.0030	118.3300	+5.869%	5,190,059	+69.154%
2026-03-03	106.6600	113.930000	105.1700	111.7700	+0.594%	5,269,902	+79.082%
2026-03-02	109.1700	112.234400	108.7500	111.1100	-0.759%	7,202,463	+80.146%
2026-02-27	112.7550	113.471700	109.4000	111.9600	-3.864%	4,953,374	+78.778%
2026-02-26	112.8900	117.850000	112.1900	116.4600	+5.556%	7,121,111	+71.870%
2026-02-25	104.8700	110.850000	104.4300	110.3300	+5.650%	6,218,146	+81.419%
2026-02-24	101.4400	105.781200	98.0101	104.4300	+1.769%	7,596,479	+91.669%
2026-02-23	113.8700	113.870000	101.4350	102.6150	-11.279%	11,431,168	+95.059%
2026-02-20	119.0200	123.060000	114.7800	115.6600	-4.096%	4,549,091	+73.059%
2026-02-19	121.7400	121.810000	118.4200	120.6000	-0.969%	3,703,219	+65.970%
2026-02-18	116.9850	122.287600	115.6000	121.7800	-0.636%	7,061,362	+64.362%
2026-02-17	126.4400	129.829900	120.1300	122.5600	-2.109%	5,107,915	+63.316%
2026-02-13	126.8650	129.470000	122.5200	125.2000	-0.737%	6,394,557	+59.872%
2026-02-12	131.0500	133.350000	121.7700	126.1300	-0.942%	6,416,084	+58.693%
2026-02-11	131.1600	131.380000	122.3100	127.3300	-1.805%	8,463,304	+57.198%
2026-02-10	124.1750	133.440000	123.3100	129.6700	+13.736%	18,845,766	+54.361%
2026-02-09	115.0500	115.850000	111.4800	114.0100	+2.077%	10,226,011	+75.564%
2026-02-06	109.0000	112.380000	105.6600	111.6900	+4.647%	7,125,853	+79.210%
2026-02-05	112.9500	114.650000	105.8000	106.7300	-7.761%	6,563,430	+87.539%
2026-02-04	118.9400	119.755100	113.0200	115.7100	-3.301%	6,621,136	+72.984%
2026-02-03	128.7200	128.720000	117.3000	119.6600	-7.276%	7,742,891	+67.274%
2026-02-02	129.6900	131.440000	127.7100	129.0500	-0.209%	4,691,154	+55.103%
2026-01-30	127.9900	130.419900	127.2000	129.3200	+0.889%	5,363,823	+54.779%
2026-01-29	134.3700	136.640000	125.6100	128.1800	-8.808%	9,773,353	+56.155%
2026-01-28	139.6600	143.390000	139.0200	140.5600	+1.700%	6,363,990	+42.402%
2026-01-27	140.9200	141.900000	136.3400	138.2100	+1.149%	5,931,765	+44.823%
2026-01-26	130.1500	137.079900	130.1300	136.6400	+5.003%	5,395,428	+46.487%
2026-01-23	130.5000	131.860000	129.0900	130.1300	-0.853%	4,073,302	+53.815%
2026-01-22	128.1000	133.500000	127.4600	131.2500	+6.310%	9,645,697	+52.503%
2026-01-21	118.8500	127.000000	118.7500	123.4600	+5.521%	9,731,452	+62.125%
2026-01-20	117.3400	119.890000	115.8200	117.0000	-1.697%	4,930,233	+71.077%
2026-01-16	120.8600	121.800000	117.8067	119.0200	-1.522%	5,871,266	+68.173%
2026-01-15	122.9300	124.280000	120.4601	120.8600	-1.266%	6,196,238	+65.613%
2026-01-14	124.6800	125.669900	120.6000	122.4100	-2.462%	4,841,175	+63.516%
2026-01-13	127.0700	128.860000	123.3550	125.5000	-0.845%	5,203,341	+59.490%
2026-01-12	126.2000	129.240000	124.3500	126.5700	+0.861%	6,778,854	+58.142%
2026-01-09	130.7600	131.469900	125.2100	125.4900	-3.972%	6,710,835	+59.503%
2026-01-08	139.9900	140.520000	130.5500	130.6800	-7.611%	5,476,643	+53.168%
2026-01-07	137.0200	145.898800	137.0200	141.4450	+3.169%	5,865,006	+41.511%
2026-01-06	133.9300	137.250000	131.5800	137.1000	+2.589%	3,632,028	+45.996%
2026-01-05	132.9200	135.665000	132.3700	133.6400	-0.097%	3,828,157	+49.776%
2026-01-02	137.2500	137.350000	132.2700	133.7700	-1.632%	2,565,849	+49.630%
2025-12-31	136.9500	137.530000	135.9200	135.9900	-1.084%	1,603,761	+47.187%
2025-12-30	137.2600	138.830000	137.2100	137.4800	-0.333%	1,614,953	+45.592%
2025-12-29	137.5300	138.550000	137.0300	137.9400	-0.271%	2,095,966	+45.107%
2025-12-26	138.0000	138.450000	137.4529	138.3150	+0.199%	1,256,363	+44.713%
2025-12-24	139.6500	139.650000	135.1100	138.0400	-2.259%	2,005,435	+45.001%
2025-12-23	141.7400	142.480000	138.3300	141.2300	-0.430%	3,084,826	+41.726%
2025-12-22	142.1800	143.410000	140.6270	141.8400	+1.033%	3,048,952	+41.117%
2025-12-19	138.8400	141.250000	137.7100	140.3900	+1.519%	6,302,943	+42.574%
2025-12-18	140.4500	141.570000	137.4100	138.2900	+1.156%	4,380,209	+44.739%
2025-12-17	140.3900	140.850000	136.3700	136.7100	-2.385%	3,790,028	+46.412%
2025-12-16	140.7200	142.550000	138.8300	140.0500	-1.408%	4,047,325	+42.920%
2025-12-15	146.3950	147.438000	141.7600	142.0500	-2.705%	3,823,887	+40.908%
2025-12-12	150.0000	150.176300	144.9700	146.0000	-2.602%	3,725,192	+37.096%
2025-12-11	150.1100	151.105000	148.6215	149.9000	-0.860%	2,692,424	+33.529%
2025-12-10	152.2000	153.225000	150.6400	151.2000	-0.898%	2,281,631	+32.381%
2025-12-09	153.2100	153.699000	151.3800	152.5700	-1.108%	2,823,973	+31.192%
2025-12-08	152.8350	156.100300	152.5200	154.2800	+1.896%	3,896,527	+29.738%
2025-12-05	153.0000	153.050000	150.0750	151.4100	-1.039%	6,441,190	+32.197%
2025-12-04	155.1800	155.720000	151.6600	153.0000	-1.816%	3,657,934	+30.824%
2025-12-03	156.1400	156.389900	153.1900	155.8300	-0.415%	3,728,869	+28.448%
2025-12-02	161.6800	163.430000	155.8800	156.4800	-0.899%	5,757,655	+27.914%
2025-12-01	159.0900	160.350000	157.1300	157.9000	-1.319%	3,577,203	+26.764%
2025-11-28	160.2800	161.600000	159.2500	160.0100	+1.016%	2,471,901	+25.092%
2025-11-26	159.9300	161.720000	157.0600	158.4000	-0.371%	3,458,716	+26.364%
2025-11-25	157.8200	160.590000	155.8846	158.9900	+0.347%	3,318,951	+25.895%
2025-11-24	158.1400	160.170000	155.8800	158.4400	+0.565%	6,818,017	+26.332%
2025-11-21	157.8620	159.835000	151.9550	157.5500	-1.266%	6,127,574	+27.045%
2025-11-20	174.4100	175.460000	158.8500	159.5700	-9.495%	8,715,517	+25.437%
2025-11-19	177.2700	179.500000	174.8200	176.3100	-0.085%	3,564,817	+13.527%
2025-11-18	177.4400	180.210000	175.0000	176.4600	-2.108%	3,600,199	+13.431%
2025-11-17	184.1800	184.789000	178.9450	180.2600	-2.567%	3,974,777	+11.040%
2025-11-14	181.1800	187.610000	179.0000	185.0100	-0.516%	3,850,364	+8.189%
2025-11-13	190.0000	190.590000	185.3200	185.9700	-2.577%	4,452,231	+7.630%
2025-11-12	199.1000	199.750000	188.5200	190.8900	-3.523%	4,670,669	+4.856%
2025-11-11	198.6500	201.690000	196.1137	197.8600	-0.931%	5,251,718	+1.162%
2025-11-10	192.9100	201.460000	191.6700	199.7200	+4.434%	6,579,958	+0.220%
2025-11-07	184.2900	191.320000	180.7700	191.2400	+0.220%	9,288,212	+4.664%
2025-11-06	178.8900	194.870000	177.5700	190.8200	+23.126%	21,307,233	+4.895%
2025-11-05	158.1500	159.050000	154.6900	154.9800	-1.606%	5,345,383	+29.152%
2025-11-04	158.3100	162.875000	156.0000	157.5100	-2.820%	3,815,035	+27.078%
2025-11-03	163.0000	165.580000	160.3000	162.0800	-0.448%	4,311,383	+23.495%
2025-10-31	161.0000	163.590000	159.3400	162.8100	+3.654%	4,038,328	+22.941%
2025-10-30	155.0000	159.889900	153.0000	157.0700	+0.686%	2,530,638	+27.434%
2025-10-29	156.7600	157.110000	154.0103	156.0000	-0.808%	4,308,601	+28.308%
2025-10-28	159.0200	160.120000	156.6400	157.2700	-0.222%	1,855,760	+27.272%
2025-10-27	158.2750	159.310000	156.5300	157.6200	+0.735%	2,452,909	+26.989%
2025-10-24	158.9900	160.200000	156.3900	156.4700	-0.077%	2,437,805	+27.922%
2025-10-23	154.2400	156.829900	153.1300	156.5900	+1.543%	2,166,910	+27.824%
2025-10-22	157.5500	157.550000	152.5700	154.2100	-1.306%	2,471,021	+29.797%
2025-10-21	156.3000	159.045000	155.5700	156.2500	-0.029%	2,105,524	+28.102%
2025-10-20	155.1500	158.080000	154.1850	156.2950	+2.240%	2,559,220	+28.066%
2025-10-17	152.4000	156.240000	151.7000	152.8700	+1.125%	4,224,271	+30.935%
2025-10-16	160.5900	164.540000	149.0200	151.1700	-5.531%	5,323,640	+32.407%
2025-10-15	161.8800	162.000000	157.5100	160.0200	-0.535%	3,024,847	+25.084%
2025-10-14	160.6300	162.140000	158.3000	160.8800	-2.022%	2,936,653	+24.416%
2025-10-13	163.1000	165.000000	159.9300	164.2000	+3.440%	2,941,389	+21.900%
2025-10-10	164.6500	166.890000	158.1500	158.7400	-3.249%	4,062,281	+26.093%
2025-10-09	163.1000	165.630000	162.1500	164.0700	-0.030%	3,396,127	+21.997%
2025-10-08	157.2400	165.150000	154.9950	164.1200	+6.213%	7,521,930	+21.960%
2025-10-07	156.0000	156.580000	152.5001	154.5200	-1.805%	3,375,659	+29.537%
2025-10-06	153.1100	159.680000	153.0101	157.3600	+3.649%	4,732,285	+27.199%
2025-10-03	152.1400	155.235000	151.5100	151.8200	+0.165%	5,141,646	+31.840%
2025-10-02	153.5300	154.770000	150.5350	151.5700	-0.740%	4,948,348	+32.058%
2025-10-01	144.2800	154.370000	143.8300	152.7000	+7.233%	8,079,467	+31.081%
2025-09-30	144.4300	144.495000	139.6300	142.4000	-1.969%	4,305,182	+40.562%
2025-09-29	140.1700	145.870000	139.1000	145.2600	+4.451%	4,559,416	+37.794%
2025-09-26	136.4100	140.199900	135.4025	139.0700	+1.808%	2,755,501	+43.928%
2025-09-25	135.1900	136.970000	133.1400	136.6000	+0.022%	2,171,837	+46.530%
2025-09-24	138.1500	139.310000	135.2600	136.5700	-0.669%	2,806,461	+46.562%
2025-09-23	138.6900	139.820000	136.7100	137.4900	-0.622%	3,857,910	+45.581%
2025-09-22	137.3800	139.410000	134.9600	138.3500	-0.339%	3,740,605	+44.677%
2025-09-19	136.3200	139.080000	135.8600	138.8200	+1.469%	10,124,436	+44.187%
2025-09-18	135.2300	137.270000	134.5300	136.8100	+1.922%	3,718,499	+46.305%
2025-09-17	134.7600	136.540000	132.2800	134.2300	-0.267%	3,558,493	+49.117%
2025-09-16	135.8500	136.150000	132.6900	134.5900	-2.928%	5,104,067	+48.718%
2025-09-15	136.8000	139.848100	136.1000	138.6500	+1.575%	4,719,334	+44.364%
2025-09-12	138.9050	139.810000	136.2400	136.5000	-1.904%	3,034,125	+46.637%
2025-09-11	139.8300	141.040000	138.5532	139.1500	+0.014%	2,819,248	+43.845%
2025-09-10	141.3400	145.155000	138.6900	139.1300	-0.947%	4,859,391	+43.865%
2025-09-09	136.5100	140.680000	136.4800	140.4600	+2.946%	4,493,160	+42.503%
2025-09-08	136.2900	136.915400	134.6500	136.4400	+0.265%	4,757,570	+46.702%
2025-09-05	132.7400	136.250000	132.3950	136.0800	+3.263%	4,851,082	+47.090%
2025-09-04	131.9700	132.320000	129.0600	131.7800	-0.618%	2,955,513	+51.890%
2025-09-03	134.3000	134.451700	131.1200	132.6000	-1.552%	3,718,994	+50.950%
2025-09-02	134.4800	135.600000	132.0000	134.6900	-1.456%	4,848,434	+48.608%
2025-08-29	139.9600	142.500000	136.0400	136.6800	-3.036%	5,105,401	+46.444%
2025-08-28	134.3700	141.360000	134.1200	140.9600	+7.007%	9,304,193	+41.998%
2025-08-27	128.0700	131.860000	128.0100	131.7300	+4.291%	6,071,213	+51.947%
2025-08-26	128.5600	129.020000	126.2500	126.3100	-1.612%	5,024,351	+58.467%
2025-08-25	130.5100	130.890000	128.0900	128.3800	-2.164%	2,621,774	+55.912%
2025-08-22	129.0100	132.380000	128.0800	131.2200	+1.603%	3,826,927	+52.538%
2025-08-21	128.0600	129.240000	126.6739	129.1500	+0.537%	2,965,103	+54.983%
2025-08-20	128.4700	128.729100	125.5600	128.4600	-0.411%	3,915,006	+55.815%
2025-08-19	129.4600	131.230000	127.8400	128.9900	-0.062%	4,477,097	+55.175%
2025-08-18	127.6800	129.550000	127.1800	129.0700	+1.430%	2,625,436	+55.079%
2025-08-15	124.7100	128.220000	123.4200	127.2500	+2.192%	4,566,543	+57.297%
2025-08-14	127.6700	127.899900	124.1800	124.5200	-3.255%	6,438,879	+60.745%
2025-08-13	129.7000	129.860000	126.9800	128.7100	-0.194%	4,753,794	+55.512%
2025-08-12	128.9000	129.900000	126.2750	128.9600	+0.101%	6,845,384	+55.211%
2025-08-11	129.4600	132.550000	128.4200	128.8300	-1.589%	8,536,126	+55.368%
2025-08-08	136.5900	139.750000	129.3600	130.9100	-4.011%	10,874,940	+52.899%
2025-08-07	147.7500	149.000000	131.2000	136.3800	-0.423%	16,640,887	+46.766%
2025-08-06	133.1000	137.330000	133.1000	136.9600	+3.024%	7,405,476	+46.145%
2025-08-05	139.6600	139.990000	132.7200	132.9400	-4.449%	5,551,421	+50.564%
2025-08-04	137.2000	139.140000	136.1500	139.1300	+2.603%	3,501,097	+43.865%
2025-08-01	137.4750	138.680000	134.1300	135.6000	-3.129%	6,067,304	+47.611%
2025-07-31	143.0000	143.410000	137.6750	139.9800	-5.978%	10,859,480	+42.992%
2025-07-30	150.2600	150.795000	148.1400	148.8800	-0.925%	3,940,295	+34.444%
2025-07-29	150.9900	152.240000	148.6000	150.2700	-0.332%	2,875,757	+33.200%
2025-07-28	150.9000	151.650000	149.6600	150.7700	+0.621%	2,648,570	+32.759%
2025-07-25	147.4650	150.400000	146.5550	149.8400	+2.238%	4,924,632	+33.582%
2025-07-24	145.0000	147.860000	144.7150	146.5600	+1.778%	2,931,865	+36.572%
2025-07-23	145.1800	145.230000	141.7500	144.0000	-0.614%	3,448,476	+39.000%
2025-07-22	144.7400	145.900000	142.7700	144.8900	-0.262%	3,694,000	+38.146%
2025-07-21	145.4200	146.120000	143.6400	145.2700	+0.172%	3,683,654	+37.785%
2025-07-18	143.2900	145.670000	142.6700	145.0200	+1.306%	3,609,942	+38.022%
2025-07-17	139.8500	144.320000	139.8150	143.1500	+2.720%	5,309,842	+39.825%
2025-07-16	139.5000	140.240000	137.8600	139.3600	-0.854%	4,045,976	+43.628%
2025-07-15	139.0900	141.940000	139.0000	140.5600	+1.268%	4,952,150	+42.402%
2025-07-14	136.0100	141.000000	135.8392	138.8000	+1.041%	6,486,645	+44.207%
2025-07-11	137.4900	139.620000	137.1000	137.3700	-0.087%	6,324,160	+45.709%
2025-07-10	142.8510	143.000000	136.8100	137.4900	-3.685%	9,708,792	+45.581%
2025-07-09	145.4000	146.070000	141.9300	142.7500	-2.186%	9,054,559	+40.217%
2025-07-08	146.0600	147.850000	142.7400	145.9400	-4.245%	86,386,002	+37.152%
2025-07-07	155.0000	157.375100	151.6500	152.4100	-1.766%	16,225,053	+31.330%
2025-07-03	147.4500	156.530000	146.9100	155.1500	+14.917%	29,996,896	+29.011%
2025-07-02	131.5000	135.390000	131.0000	135.0100	+2.025%	4,959,225	+48.256%
2025-07-01	133.6600	135.500000	130.2800	132.3300	-1.489%	4,164,023	+51.258%
2025-06-30	133.3700	135.410000	132.9600	134.3300	+1.704%	3,615,046	+49.006%
2025-06-27	131.7400	133.220000	130.7100	132.0800	+0.732%	4,557,102	+51.545%
2025-06-26	131.3500	132.510000	128.9900	131.1200	+0.676%	3,884,841	+52.654%
2025-06-25	131.1600	132.690000	129.8800	130.2400	-0.451%	3,782,811	+53.686%
2025-06-24	131.1600	131.625000	129.8945	130.8300	+1.011%	3,000,083	+52.992%
2025-06-23	127.1200	129.930000	125.5000	129.5200	+1.584%	4,531,498	+54.540%
2025-06-20	131.0600	131.764500	127.0500	127.5000	-1.953%	5,224,301	+56.988%
2025-06-18	125.0000	130.490000	124.8800	130.0400	+4.165%	7,582,447	+53.922%
2025-06-17	120.9700	125.320000	119.5601	124.8400	+2.387%	5,518,412	+60.333%
2025-06-16	120.8600	122.395000	120.8600	121.9300	+1.229%	3,304,895	+64.160%
2025-06-13	120.5400	123.160000	119.8100	120.4500	-1.818%	4,029,365	+66.177%
2025-06-12	120.1100	123.690000	120.0000	122.6800	+3.414%	4,963,517	+63.156%
2025-06-11	119.9900	120.580000	118.1400	118.6300	-1.067%	3,480,810	+68.726%
2025-06-10	122.4300	123.780000	119.5200	119.9100	-1.040%	5,769,364	+66.925%
2025-06-09	122.3900	122.890000	118.7700	121.1700	-0.810%	4,810,659	+65.189%
2025-06-06	122.6400	123.150000	121.5400	122.1600	+0.337%	4,539,401	+63.851%
2025-06-05	121.1900	123.770000	120.5801	121.7500	+1.713%	5,307,804	+64.402%
2025-06-04	119.2250	121.390000	118.9900	119.7000	+0.876%	6,012,245	+67.218%
2025-06-03	117.3700	119.090000	116.1200	118.6600	+0.781%	3,884,777	+68.684%
2025-06-02	117.4300	118.350000	114.7400	117.7400	-0.119%	4,103,660	+70.002%
2025-05-30	116.3100	118.200000	115.1800	117.8800	+0.752%	7,310,515	+69.800%
2025-05-29	116.6400	118.240000	115.6200	117.0000	+0.602%	3,556,179	+71.077%
2025-05-28	117.6100	118.716500	116.0600	116.3000	-1.105%	2,518,560	+72.107%
2025-05-27	116.4350	118.040000	115.2150	117.6000	+2.743%	3,317,831	+70.204%
2025-05-23	113.6100	115.580000	113.3000	114.4600	-1.046%	2,888,753	+74.873%
2025-05-22	114.1750	117.128900	114.0200	115.6700	+1.742%	3,671,877	+73.044%
2025-05-21	114.9300	116.080000	113.5500	113.6900	-2.236%	3,701,950	+76.058%
2025-05-20	115.3700	116.340000	114.6600	116.2900	-0.146%	2,995,534	+72.121%
2025-05-19	115.2900	116.980000	114.7300	116.4600	-1.028%	4,864,820	+71.870%
2025-05-16	117.9200	118.510000	116.5200	117.6700	+0.452%	3,143,153	+70.103%
2025-05-15	117.8050	118.500000	115.9400	117.1400	-1.637%	4,196,849	+70.872%
2025-05-14	118.0400	119.360000	117.0800	119.0900	+1.517%	6,332,122	+68.075%
2025-05-13	113.4900	118.080000	113.3950	117.3100	+3.430%	6,364,383	+70.625%
2025-05-12	112.1300	113.520000	111.0300	113.4200	+5.135%	4,174,720	+76.477%
2025-05-09	110.1200	110.450000	106.8418	107.8800	-1.227%	3,603,893	+85.539%
2025-05-08	107.3750	110.180000	106.3800	109.2200	+3.018%	5,469,557	+83.263%
2025-05-07	105.7100	108.000000	104.2800	106.0200	-0.038%	5,926,287	+88.795%
2025-05-06	104.6700	108.450000	101.0600	106.0600	+0.341%	13,052,954	+88.723%
2025-05-05	104.5200	106.840000	104.0500	105.7000	+0.667%	7,456,986	+89.366%
2025-05-02	107.1200	108.130000	104.8000	105.0000	-1.242%	5,147,524	+90.629%
2025-05-01	106.6600	106.800000	103.5000	106.3200	+4.072%	7,760,572	+88.262%
2025-04-30	100.0650	102.290000	99.2700	102.1600	-0.147%	3,566,677	+95.928%
2025-04-29	101.9400	102.860000	101.0500	102.3100	+0.560%	2,616,290	+95.641%
2025-04-28	101.4000	102.040000	100.3000	101.7400	+0.217%	2,730,691	+96.737%
2025-04-25	99.1100	101.670000	99.1100	101.5200	+1.928%	3,025,711	+97.163%
2025-04-24	94.9000	99.730000	94.9000	99.6000	+5.308%	4,943,026	+100.964%
2025-04-23	95.2400	97.260000	93.9200	94.5800	+3.457%	5,871,037	+111.630%
2025-04-22	90.5000	92.110000	89.7400	91.4200	+2.812%	4,397,999	+118.946%
2025-04-21	90.1850	90.630000	87.6950	88.9200	-2.479%	4,701,352	+125.101%
2025-04-17	91.5100	92.050000	90.0600	91.1800	-0.762%	3,227,932	+119.522%
2025-04-16	91.2600	93.507600	90.7600	91.8800	-0.724%	3,467,830	+117.849%
2025-04-15	91.7400	93.430000	91.4750	92.5500	+0.729%	3,824,432	+116.272%
2025-04-14	94.1000	95.880000	90.5000	91.8800	-0.152%	6,111,529	+117.849%
2025-04-11	94.0000	94.200000	90.6500	92.0200	-1.245%	5,661,829	+117.518%
2025-04-10	95.0000	95.475000	91.3000	93.1800	-4.372%	6,108,614	+114.810%
2025-04-09	87.0000	98.690000	86.1414	97.4400	+12.000%	7,979,481	+105.419%
2025-04-08	91.0000	92.500000	85.7400	87.0000	-1.361%	7,376,677	+130.069%
2025-04-07	83.2800	91.790000	81.6300	88.2000	+0.307%	9,014,286	+126.939%
2025-04-04	90.9100	92.174000	86.5700	87.9300	-6.923%	7,703,963	+127.636%
2025-04-03	96.4400	97.950000	93.1500	94.4700	-7.118%	5,753,322	+111.877%
2025-04-02	98.1500	102.840000	98.0000	101.7100	+0.643%	3,797,954	+96.795%
2025-04-01	100.1900	101.430000	98.5100	101.0600	+1.865%	4,186,387	+98.061%
2025-03-31	99.2600	99.700000	96.6300	99.2100	-1.869%	4,009,783	+101.754%
2025-03-28	103.5900	103.840600	100.1500	101.1000	-3.577%	3,795,316	+97.982%
2025-03-27	107.5500	107.550000	104.7350	104.8500	-2.890%	2,699,214	+90.901%
2025-03-26	110.4000	110.630000	107.0500	107.9700	-2.360%	2,207,022	+85.385%
2025-03-25	110.2500	112.350000	110.0300	110.5800	+0.372%	3,602,456	+81.009%
2025-03-24	107.2000	110.790000	106.9100	110.1700	+4.894%	4,339,993	+81.683%
2025-03-21	101.2500	105.560000	100.6300	105.0300	+1.803%	4,698,742	+90.574%
2025-03-20	103.9800	105.000000	103.0801	103.1700	-1.207%	4,447,969	+94.010%
2025-03-19	103.1100	104.980000	102.2800	104.4300	+1.457%	2,919,886	+91.669%
2025-03-18	103.2400	103.400000	100.7100	102.9300	-1.000%	2,950,511	+94.462%
2025-03-17	101.5900	105.110000	101.4600	103.9700	+2.132%	3,902,678	+92.517%
2025-03-14	99.5800	101.980000	98.8100	101.8000	+3.162%	3,936,573	+96.621%
2025-03-13	100.7100	102.140000	98.3000	98.6800	-3.283%	5,015,152	+102.837%
2025-03-12	104.4200	104.710000	101.0500	102.0300	+0.069%	6,826,923	+96.178%
2025-03-11	101.5300	103.535000	101.0100	101.9600	+0.305%	7,493,487	+96.312%
2025-03-10	107.3800	107.590000	100.8500	101.6500	-7.279%	9,404,713	+96.911%
2025-03-07	110.8800	113.460000	106.6600	109.6300	-1.642%	5,958,843	+82.578%
2025-03-06	111.0000	115.230000	110.9100	111.4600	-3.154%	5,267,119	+79.580%
2025-03-05	115.4900	115.500000	112.8300	115.0900	-0.320%	3,355,053	+73.916%
2025-03-04	111.7300	116.580000	110.3725	115.4600	+2.024%	5,722,903	+73.359%
2025-03-03	116.9700	117.309900	112.5900	113.1700	-2.900%	4,084,509	+76.867%
2025-02-28	112.6200	116.640000	111.6800	116.5500	+2.660%	4,815,144	+71.737%
2025-02-27	116.7850	118.000000	113.3100	113.5300	+0.141%	4,984,824	+76.306%
2025-02-26	115.8400	117.630000	112.8500	113.3700	-1.400%	6,553,735	+76.555%
2025-02-25	116.5300	117.290000	113.4560	114.9800	-2.153%	7,280,779	+74.082%
2025-02-24	119.6400	119.800000	114.6210	117.5100	-1.780%	6,513,314	+70.334%
2025-02-21	126.1800	126.640000	119.5900	119.6400	-5.228%	6,502,519	+67.302%
2025-02-20	127.9300	128.850000	124.3300	126.2400	-2.026%	6,013,827	+58.555%
2025-02-19	130.5200	130.900000	128.1500	128.8500	-1.363%	4,311,414	+55.343%
2025-02-18	128.3100	130.860000	127.2300	130.6300	-0.290%	8,552,016	+53.227%
2025-02-14	133.6100	135.810000	129.6900	131.0100	-3.591%	8,555,486	+52.782%
2025-02-13	136.5500	136.710000	130.8800	135.8900	-8.238%	19,985,693	+47.296%
2025-02-12	146.2900	149.010000	144.2000	148.0900	+1.836%	6,898,459	+35.161%
2025-02-11	146.3800	148.470000	145.0000	145.4200	-1.142%	3,383,064	+37.643%
2025-02-10	144.4300	147.819900	143.6500	147.1000	+3.120%	4,868,934	+36.071%
2025-02-07	145.0100	145.770000	141.8500	142.6500	-1.519%	4,455,036	+40.315%
2025-02-06	146.0000	146.050000	143.5000	144.8500	0.000%	3,542,993	+38.184%
2025-02-05	144.5500	144.920000	140.3000	144.8500	-0.672%	4,723,094	+38.184%
2025-02-04	143.0000	146.470000	142.8600	145.8300	+1.869%	3,200,295	+37.256%
2025-02-03	140.8020	144.410000	140.2400	143.1550	+0.312%	5,011,168	+39.820%
2025-01-31	145.7400	146.010000	141.8200	142.7100	+0.070%	4,895,100	+40.256%
2025-01-30	141.5000	143.150000	138.6000	142.6100	-2.134%	5,988,672	+40.355%
2025-01-29	147.8950	148.596900	141.9600	145.7200	-4.062%	7,974,903	+37.359%
2025-01-28	143.4000	153.420000	143.4000	151.8900	+6.844%	7,864,566	+31.780%
2025-01-27	137.5000	146.580000	136.8700	142.1600	+0.830%	5,446,960	+40.799%
2025-01-24	141.7800	142.815000	139.8500	140.9900	+0.563%	2,805,196	+41.968%
2025-01-23	142.3000	144.165000	139.4101	140.2000	+0.057%	3,759,888	+42.767%
2025-01-22	139.9900	140.400000	138.5900	140.1200	+1.243%	3,812,830	+42.849%
2025-01-21	139.3150	140.800000	137.5400	138.4000	0.000%	3,325,041	+44.624%
2025-01-17	139.4200	140.860000	137.9200	138.4000	+1.177%	3,372,463	+44.624%
2025-01-16	137.5050	138.800000	134.7153	136.7900	-2.951%	5,880,119	+46.326%
2025-01-15	142.0600	144.480000	140.7300	140.9500	+1.286%	3,398,295	+42.008%
2025-01-14	139.5000	141.050000	138.0200	139.1600	+0.841%	2,964,211	+43.834%
2025-01-13	139.2200	139.940000	136.7100	138.0000	-1.723%	4,240,082	+45.043%
2025-01-10	139.3700	140.700000	137.6200	140.4200	-1.029%	2,597,389	+42.544%
2025-01-08	141.0300	142.330000	139.2600	141.8800	+0.339%	3,312,733	+41.077%
2025-01-07	144.4800	145.720000	140.2900	141.4000	-3.177%	3,937,607	+41.556%
2025-01-06	147.1900	147.640000	144.8300	146.0400	+0.835%	2,627,107	+37.058%
2025-01-03	144.6300	146.230000	144.1300	144.8300	+0.835%	2,147,997	+38.203%
2025-01-02	145.0000	145.720000	141.6400	143.6300	+0.518%	2,353,403	+39.358%
2024-12-31	144.7100	145.710000	142.6050	142.8900	-0.888%	1,813,416	+40.080%
2024-12-30	143.7000	144.840000	142.4400	144.1700	-1.247%	1,968,064	+38.836%
2024-12-27	146.4800	146.980000	143.0400	145.9900	-1.064%	1,881,109	+37.105%
2024-12-26	148.0000	149.470000	146.8731	147.5600	-0.566%	1,220,730	+35.647%
2024-12-24	148.2500	148.505000	147.1200	148.4000	+0.637%	1,036,388	+34.879%
2024-12-23	150.0000	150.780000	146.6200	147.4600	-1.338%	2,900,195	+35.739%
2024-12-20	145.1100	150.160000	144.0000	149.4600	+1.722%	6,551,643	+33.922%
2024-12-19	150.5000	151.709900	145.8700	146.9300	-2.177%	5,794,893	+36.228%
2024-12-18	156.3800	158.200000	149.5000	150.2000	-4.276%	4,180,452	+33.262%
2024-12-17	156.3600	158.570000	154.4200	156.9100	+0.700%	4,238,498	+27.564%
2024-12-16	153.4600	156.140000	152.9700	155.8200	+1.823%	2,789,228	+28.456%
2024-12-13	158.3380	159.000000	152.6600	153.0300	-2.361%	4,349,829	+30.798%
2024-12-12	155.8200	157.620000	154.0601	156.7300	+0.160%	3,420,267	+27.710%
2024-12-11	156.0900	159.535000	153.5100	156.4800	+1.013%	5,890,815	+27.914%
2024-12-10	161.6500	161.660000	153.1200	154.9100	-3.896%	10,857,074	+29.211%
2024-12-09	166.6500	167.590000	159.3800	161.1900	-4.423%	8,263,560	+24.176%
2024-12-06	165.0000	170.080000	164.7700	168.6500	+3.245%	6,014,623	+18.684%
2024-12-05	164.5800	164.940000	161.5800	163.3500	-1.525%	4,467,777	+22.534%
2024-12-04	157.9300	166.080000	157.0300	165.8800	+7.012%	9,834,157	+20.666%
2024-12-03	153.0000	156.680000	151.7700	155.0100	+1.393%	4,167,074	+29.127%
2024-12-02	152.4500	153.480000	151.1850	152.8800	+0.085%	4,246,623	+30.926%
2024-11-29	153.0000	153.190000	151.1200	152.7500	+0.520%	1,816,341	+31.038%
2024-11-27	154.0600	155.590000	150.6400	151.9600	-1.574%	3,951,336	+31.719%
2024-11-26	155.4600	157.480000	151.4900	154.3900	-1.430%	4,301,159	+29.646%
2024-11-25	155.7000	157.150000	153.3400	156.6300	+1.163%	7,622,094	+27.792%
2024-11-22	148.5000	155.420000	147.0000	154.8300	+7.625%	13,844,026	+29.277%
2024-11-21	142.0000	145.550000	139.8900	143.8600	+6.209%	8,635,577	+39.135%
2024-11-20	134.8500	136.711000	132.8400	135.4500	+1.529%	6,273,736	+47.774%
2024-11-19	125.9000	133.860000	125.0550	133.4100	+5.906%	5,940,810	+50.034%
2024-11-18	126.9150	127.570000	124.8187	125.9700	-0.095%	2,739,938	+58.895%
2024-11-15	129.0500	129.510000	124.8800	126.0900	-4.063%	5,791,331	+58.744%
2024-11-14	129.5700	133.279400	129.0500	131.4300	+2.320%	5,286,603	+52.294%

.dark-mode .ghzxFY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ghzxFY{ 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