Dark

DDOG
Datadog, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:54 PM EDT

268.71USD+0.216%(+0.58)3,383,241

257.69Bid 268.54Ask 10.85Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

256.79USD-4.231%(-11.34)33,501

After-hours

Sep 28, 2026 4:25:30 PM EDT

268.00USD-0.264%(-0.71)100

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	257.4900	272.7100	256.9000	268.7100	+0.216%	3,383,241	0.000%
2026-09-25	263.1750	280.7000	261.0000	268.1300	+4.363%	5,368,482	+0.216%
2026-09-24	249.6000	258.3900	247.2688	256.9200	+2.159%	3,489,553	+4.589%
2026-09-23	251.6100	256.7100	247.6000	251.4900	+1.622%	2,828,496	+6.847%
2026-09-22	245.6700	249.9100	244.1300	247.4750	+0.990%	2,834,594	+8.581%
2026-09-21	229.7300	245.3100	226.8325	245.0500	+6.581%	2,928,023	+9.655%
2026-09-18	238.4600	238.9600	228.6001	229.9200	-2.576%	5,193,593	+16.871%
2026-09-17	229.6200	239.0450	227.3650	236.0000	+2.257%	2,804,706	+13.860%
2026-09-16	229.1300	236.8600	227.0000	230.7900	+0.226%	2,773,595	+16.431%
2026-09-15	224.0601	232.7850	224.0601	230.2700	+0.096%	4,029,312	+16.693%
2026-09-14	225.0200	233.6850	220.7200	230.0500	+3.996%	2,910,963	+16.805%
2026-09-11	221.7200	225.3100	218.2700	221.2100	-0.230%	1,870,366	+21.473%
2026-09-10	221.3400	227.5800	219.3100	221.7200	-1.576%	2,519,868	+21.193%
2026-09-09	209.0400	225.9599	209.0400	225.2700	+7.154%	5,053,765	+19.284%
2026-09-08	207.0000	211.1775	203.2400	210.2300	-1.268%	5,307,333	+27.817%
2026-09-04	212.1900	214.7100	210.9500	212.9300	-0.852%	2,503,415	+26.196%
2026-09-03	220.0000	221.0000	210.5439	214.7600	+2.643%	4,838,741	+25.121%
2026-09-02	219.4600	219.7900	208.2200	209.2300	-6.527%	6,173,929	+28.428%
2026-09-01	232.8800	237.3800	223.0200	223.8400	-5.569%	3,431,911	+20.046%
2026-08-31	233.9650	239.7000	232.3000	237.0400	+0.025%	4,242,309	+13.361%
2026-08-28	240.2200	247.8750	235.7250	236.9800	-2.449%	2,520,135	+13.389%
2026-08-27	237.0000	251.9900	236.0000	242.9300	+6.703%	4,552,912	+10.612%
2026-08-26	220.4600	234.9500	219.0000	227.6700	+2.099%	4,046,701	+18.026%
2026-08-25	226.8900	229.0800	221.3100	222.9900	-1.231%	3,095,076	+20.503%
2026-08-24	234.4100	234.5300	225.6700	225.7700	-4.180%	2,776,806	+19.019%
2026-08-21	235.1500	236.3100	228.7600	235.6200	+1.320%	2,805,503	+14.044%
2026-08-20	233.2700	236.5600	227.1100	232.5500	-0.415%	3,174,615	+15.549%
2026-08-19	246.6600	246.6600	232.1600	233.5200	-5.073%	4,445,454	+15.069%
2026-08-18	248.7900	253.4450	243.0000	246.0000	-0.534%	3,637,304	+9.232%
2026-08-17	250.6200	254.3300	244.4800	247.3200	-3.186%	3,777,071	+8.649%
2026-08-14	252.3900	257.9600	248.3900	255.4600	+1.277%	4,423,261	+5.187%
2026-08-13	241.2700	253.5500	240.8200	252.2400	+4.703%	3,610,274	+6.529%
2026-08-12	240.1900	255.4799	239.3400	240.9100	-2.379%	6,306,406	+11.540%
2026-08-11	256.6300	258.2450	246.3300	246.7800	-5.369%	4,389,335	+8.886%
2026-08-10	231.2000	262.9900	229.7600	260.7800	+11.478%	8,667,503	+3.041%
2026-08-07	234.8100	248.3500	233.2000	233.9300	+2.024%	8,541,351	+14.868%
2026-08-06	227.4500	243.0000	225.2600	229.2900	-19.027%	15,031,083	+17.192%
2026-08-05	291.4300	292.7200	283.0000	283.1700	-1.728%	5,658,058	-5.106%
2026-08-04	272.0300	289.9000	271.6000	288.1500	+5.318%	4,826,512	-6.746%
2026-08-03	272.1900	278.6800	267.5000	273.6000	+2.101%	5,078,715	-1.787%
2026-07-31	271.5000	278.7584	263.7800	267.9700	-0.220%	5,273,365	+0.276%
2026-07-30	263.8050	270.3300	262.6100	268.5600	+1.650%	4,427,151	+0.056%
2026-07-29	252.8800	273.7299	252.5000	264.2000	+5.309%	6,621,248	+1.707%
2026-07-28	255.1700	255.5400	237.6700	250.8800	-0.389%	4,053,432	+7.107%
2026-07-27	254.4850	257.8600	249.0000	251.8600	+2.025%	3,209,720	+6.690%
2026-07-24	248.4400	248.4400	241.1800	246.8600	+1.011%	2,628,030	+8.851%
2026-07-23	246.5700	248.9700	241.9600	244.3900	-0.562%	2,447,269	+9.951%
2026-07-22	251.7700	252.2600	243.6200	245.7700	-3.540%	3,873,601	+9.334%
2026-07-21	258.5000	263.3200	251.8300	254.7900	-3.195%	4,505,749	+5.463%
2026-07-20	258.5900	268.8300	257.0750	263.2000	+1.743%	3,285,539	+2.093%
2026-07-17	255.9000	264.4750	248.6100	258.6900	-1.384%	3,508,998	+3.873%
2026-07-16	264.8200	266.9100	254.5400	262.3200	-0.809%	3,167,269	+2.436%
2026-07-15	274.0000	276.7000	261.2250	264.4600	-2.316%	3,229,083	+1.607%
2026-07-14	255.5850	271.1200	252.0200	270.7300	+4.031%	4,056,476	-0.746%
2026-07-13	256.7100	264.2700	250.1400	260.2400	+1.048%	4,213,520	+3.255%
2026-07-10	270.4100	271.5400	255.3900	257.5400	-4.260%	5,135,557	+4.337%
2026-07-09	258.1100	271.2700	256.0000	269.0000	+3.030%	6,237,998	-0.108%
2026-07-08	252.5000	261.8900	249.7400	261.0900	+1.667%	3,467,045	+2.919%
2026-07-07	257.1300	269.9500	254.8700	256.8100	+0.564%	5,367,402	+4.634%
2026-07-06	249.7850	262.8400	248.0100	255.3700	-1.917%	4,756,629	+5.224%
2026-07-02	261.7400	266.1300	257.2850	260.3600	-1.558%	3,037,622	+3.207%
2026-07-01	268.3900	271.2600	261.5000	264.4800	+1.582%	3,589,986	+1.599%
2026-06-30	246.5000	261.3100	245.0000	260.3600	+4.743%	5,520,080	+3.207%
2026-06-29	245.0000	252.2500	240.1300	248.5700	+3.670%	5,300,276	+8.102%
2026-06-26	224.9400	242.0400	223.6800	239.7700	+8.523%	9,628,006	+12.070%
2026-06-25	218.0400	223.6768	212.7300	220.9400	-0.768%	2,838,706	+21.621%
2026-06-24	218.2000	225.6899	218.0000	222.6500	+0.943%	2,204,326	+20.687%
2026-06-23	221.0600	225.6800	219.4400	220.5700	-0.361%	3,280,491	+21.825%
2026-06-22	221.7650	228.3794	216.4600	221.3700	-0.731%	4,290,863	+21.385%
2026-06-18	224.0400	225.5850	215.3001	223.0000	-1.602%	8,482,325	+20.498%
2026-06-17	231.0000	235.9999	225.8300	226.6300	-1.938%	3,539,128	+18.568%
2026-06-16	233.2250	236.5200	225.1900	231.1100	-0.849%	4,190,742	+16.269%
2026-06-15	236.0000	238.6700	228.2500	233.0900	+1.388%	5,812,797	+15.282%
2026-06-12	235.4300	236.8100	227.2346	229.9000	-1.853%	5,756,728	+16.881%
2026-06-11	228.6400	234.7799	224.5301	234.2400	+2.904%	5,042,000	+14.716%
2026-06-10	224.8600	234.2613	220.0000	227.6300	+0.128%	3,525,235	+18.047%
2026-06-09	230.4500	236.8300	219.0800	227.3400	-1.873%	4,519,262	+18.197%
2026-06-08	236.7200	240.7900	228.7400	231.6800	-1.038%	5,632,683	+15.983%
2026-06-05	237.4000	241.6100	230.5700	234.1100	-3.896%	6,792,767	+14.779%
2026-06-04	250.0700	251.4000	240.2900	243.6000	-2.688%	6,976,856	+10.308%
2026-06-03	260.2750	262.2000	245.6301	250.3300	-6.985%	8,862,586	+7.342%
2026-06-02	264.2500	274.9799	260.3700	269.1300	-3.013%	9,011,926	-0.156%
2026-06-01	251.7750	278.7050	249.4400	277.4900	+12.185%	11,190,990	-3.164%
2026-05-29	234.0000	249.8071	228.5000	247.3500	+9.816%	9,422,412	+8.636%
2026-05-28	232.6300	235.0000	222.3500	225.2400	+1.546%	5,956,150	+19.299%
2026-05-27	221.1600	226.4800	219.4901	221.8100	-0.823%	4,577,441	+21.144%
2026-05-26	222.4950	225.9000	218.3300	223.6500	+0.598%	3,634,905	+20.148%
2026-05-22	220.9480	224.7693	218.7200	222.3200	+1.963%	4,871,732	+20.866%
2026-05-21	211.5000	219.1550	209.5600	218.0400	+2.733%	4,174,244	+23.239%
2026-05-20	212.3900	220.3500	210.5600	212.2400	-1.353%	5,274,451	+26.607%
2026-05-19	210.2490	215.6800	207.1000	215.1500	+3.031%	7,169,227	+24.894%
2026-05-18	205.1400	210.8250	203.2002	208.8200	+0.404%	5,553,133	+28.680%
2026-05-15	200.4900	211.2800	199.9100	207.9800	+2.534%	5,492,986	+29.200%
2026-05-14	204.4500	205.0000	197.5500	202.8400	-1.203%	4,939,931	+32.474%
2026-05-13	199.4900	205.4375	195.3900	205.3100	+2.686%	4,578,257	+30.880%
2026-05-12	200.7000	203.0000	195.0100	199.9400	-1.176%	4,803,596	+34.395%
2026-05-11	196.2600	203.5800	193.1600	202.3200	+1.079%	7,740,097	+32.814%
2026-05-08	185.5000	200.3600	185.0000	200.1600	+6.056%	12,042,619	+34.248%
2026-05-07	187.9900	198.6000	179.4700	188.7300	+31.327%	25,969,981	+42.378%
2026-05-06	143.7200	145.6900	140.7140	143.7100	-1.386%	8,229,545	+86.981%
2026-05-05	147.7100	150.0000	144.5000	145.7300	-0.654%	5,431,258	+84.389%
2026-05-04	141.5250	147.3300	139.0100	146.6900	+4.383%	6,723,821	+83.182%
2026-05-01	138.5000	142.7500	135.3800	140.5300	+6.309%	6,247,779	+91.212%
2026-04-30	133.0500	137.0000	128.0000	132.1900	-1.336%	7,160,487	+103.276%
2026-04-29	130.3500	134.6300	128.6800	133.9800	+1.847%	3,487,869	+100.560%
2026-04-28	133.4000	136.0000	131.0600	131.5500	-0.837%	3,295,612	+104.265%
2026-04-27	129.4000	133.5800	128.0000	132.6600	+2.456%	3,683,666	+102.555%
2026-04-24	128.1300	129.6100	124.3200	129.4800	+1.267%	3,194,941	+107.530%
2026-04-23	127.8300	130.0000	124.4500	127.8600	-3.239%	6,160,308	+110.160%
2026-04-22	129.5900	133.3250	129.3600	132.1400	+2.204%	4,649,369	+103.353%
2026-04-21	131.3400	135.9600	128.6700	129.2900	-0.347%	4,721,888	+107.835%
2026-04-20	125.0100	129.8200	123.5000	129.7400	+2.472%	3,919,773	+107.114%
2026-04-17	126.6500	128.4300	123.8100	126.6100	+2.543%	4,050,573	+112.234%
2026-04-16	128.3900	128.7500	122.5950	123.4700	+1.991%	6,308,218	+117.632%
2026-04-15	113.9900	121.1800	112.4500	121.0600	+9.487%	5,483,037	+121.964%
2026-04-14	110.2450	113.1600	108.7900	110.5700	+0.445%	4,158,085	+143.023%
2026-04-13	105.3300	110.2699	103.3000	110.0800	+4.470%	4,502,307	+144.104%
2026-04-10	109.0000	109.6100	100.7950	105.3700	-3.313%	7,718,611	+155.016%
2026-04-09	118.6800	119.4500	108.5100	108.9800	-6.455%	6,314,739	+146.568%
2026-04-08	122.4680	123.3200	116.1000	116.5000	-0.034%	3,861,597	+130.652%
2026-04-07	115.0000	117.9100	111.6950	116.5400	+0.034%	3,881,758	+130.573%
2026-04-06	117.2500	119.1000	114.5600	116.5000	-3.207%	3,414,531	+130.652%
2026-04-02	117.2800	121.4500	113.7100	120.3600	+1.424%	3,318,029	+123.255%
2026-04-01	120.5300	121.9900	116.9900	118.6700	+0.525%	3,600,259	+126.435%
2026-03-31	116.8950	119.9353	114.5200	118.0500	+1.934%	3,745,827	+127.624%
2026-03-30	115.9600	119.5675	113.1100	115.8100	+1.162%	5,546,987	+132.027%
2026-03-27	120.0000	120.6400	112.6600	114.4800	-7.900%	6,127,462	+134.722%
2026-03-26	122.3900	127.4463	121.0800	124.3000	+0.819%	3,443,904	+116.179%
2026-03-25	124.9100	127.4700	122.1200	123.2900	+0.587%	3,565,517	+117.950%
2026-03-24	128.3000	128.3400	121.7150	122.5700	-5.154%	4,005,759	+119.230%
2026-03-23	125.9750	130.5799	124.0000	129.2300	+3.318%	3,549,725	+107.932%
2026-03-20	128.1600	128.4500	124.4700	125.0800	-3.740%	10,459,389	+114.831%
2026-03-19	130.8500	133.4000	126.7300	129.9400	-1.006%	4,034,354	+106.795%
2026-03-18	127.3910	133.6000	127.3910	131.2600	+1.855%	3,454,290	+104.716%
2026-03-17	126.4400	132.1500	126.0100	128.8700	+1.817%	2,933,416	+108.512%
2026-03-16	125.8100	129.2600	125.3850	126.5700	+1.646%	3,683,162	+112.301%
2026-03-13	127.2400	129.7800	123.2401	124.5200	-2.076%	3,993,044	+115.797%
2026-03-12	126.4500	131.3300	126.4500	127.1600	-0.259%	3,628,525	+111.316%
2026-03-11	124.3500	127.7300	123.2500	127.4900	+3.583%	3,486,155	+110.769%
2026-03-10	128.8900	129.4000	121.9500	123.0800	-4.263%	4,011,349	+118.321%
2026-03-09	124.0800	128.6900	124.0800	128.5600	+2.235%	4,764,164	+109.015%
2026-03-06	120.2700	126.1700	120.2700	125.7500	+2.771%	4,045,950	+113.686%
2026-03-05	118.5500	125.2050	118.5500	122.3600	+3.406%	4,620,839	+119.606%
2026-03-04	111.2200	120.4000	111.0030	118.3300	+5.869%	5,190,059	+127.085%
2026-03-03	106.6600	113.9300	105.1700	111.7700	+0.594%	5,269,902	+140.413%
2026-03-02	109.1700	112.2344	108.7500	111.1100	-0.759%	7,202,463	+141.841%
2026-02-27	112.7550	113.4717	109.4000	111.9600	-3.864%	4,953,374	+140.005%
2026-02-26	112.8900	117.8500	112.1900	116.4600	+5.556%	7,121,111	+130.732%
2026-02-25	104.8700	110.8500	104.4300	110.3300	+5.650%	6,218,146	+143.551%
2026-02-24	101.4400	105.7812	98.0101	104.4300	+1.769%	7,596,479	+157.311%
2026-02-23	113.8700	113.8700	101.4350	102.6150	-11.279%	11,431,168	+161.862%
2026-02-20	119.0200	123.0600	114.7800	115.6600	-4.096%	4,549,091	+132.328%
2026-02-19	121.7400	121.8100	118.4200	120.6000	-0.969%	3,703,219	+122.811%
2026-02-18	116.9850	122.2876	115.6000	121.7800	-0.636%	7,061,362	+120.652%
2026-02-17	126.4400	129.8299	120.1300	122.5600	-2.109%	5,107,915	+119.248%
2026-02-13	126.8650	129.4700	122.5200	125.2000	-0.737%	6,394,557	+114.625%
2026-02-12	131.0500	133.3500	121.7700	126.1300	-0.942%	6,416,084	+113.042%
2026-02-11	131.1600	131.3800	122.3100	127.3300	-1.805%	8,463,304	+111.034%
2026-02-10	124.1750	133.4400	123.3100	129.6700	+13.736%	18,845,766	+107.226%
2026-02-09	115.0500	115.8500	111.4800	114.0100	+2.077%	10,226,011	+135.690%
2026-02-06	109.0000	112.3800	105.6600	111.6900	+4.647%	7,125,853	+140.586%
2026-02-05	112.9500	114.6500	105.8000	106.7300	-7.761%	6,563,430	+151.766%
2026-02-04	118.9400	119.7551	113.0200	115.7100	-3.301%	6,621,136	+132.227%
2026-02-03	128.7200	128.7200	117.3000	119.6600	-7.276%	7,742,891	+124.561%
2026-02-02	129.6900	131.4400	127.7100	129.0500	-0.209%	4,691,154	+108.222%
2026-01-30	127.9900	130.4199	127.2000	129.3200	+0.889%	5,363,823	+107.787%
2026-01-29	134.3700	136.6400	125.6100	128.1800	-8.808%	9,773,353	+109.635%
2026-01-28	139.6600	143.3900	139.0200	140.5600	+1.700%	6,363,990	+91.171%
2026-01-27	140.9200	141.9000	136.3400	138.2100	+1.149%	5,931,765	+94.422%
2026-01-26	130.1500	137.0799	130.1300	136.6400	+5.003%	5,395,428	+96.655%
2026-01-23	130.5000	131.8600	129.0900	130.1300	-0.853%	4,073,302	+106.494%
2026-01-22	128.1000	133.5000	127.4600	131.2500	+6.310%	9,645,697	+104.731%
2026-01-21	118.8500	127.0000	118.7500	123.4600	+5.521%	9,731,452	+117.649%
2026-01-20	117.3400	119.8900	115.8200	117.0000	-1.697%	4,930,233	+129.667%
2026-01-16	120.8600	121.8000	117.8067	119.0200	-1.522%	5,871,266	+125.769%
2026-01-15	122.9300	124.2800	120.4601	120.8600	-1.266%	6,196,238	+122.332%
2026-01-14	124.6800	125.6699	120.6000	122.4100	-2.462%	4,841,175	+119.516%
2026-01-13	127.0700	128.8600	123.3550	125.5000	-0.845%	5,203,341	+114.112%
2026-01-12	126.2000	129.2400	124.3500	126.5700	+0.861%	6,778,854	+112.301%
2026-01-09	130.7600	131.4699	125.2100	125.4900	-3.972%	6,710,835	+114.129%
2026-01-08	139.9900	140.5200	130.5500	130.6800	-7.611%	5,476,643	+105.624%
2026-01-07	137.0200	145.8988	137.0200	141.4450	+3.169%	5,865,006	+89.975%
2026-01-06	133.9300	137.2500	131.5800	137.1000	+2.589%	3,632,028	+95.996%
2026-01-05	132.9200	135.6650	132.3700	133.6400	-0.097%	3,828,157	+101.070%
2026-01-02	137.2500	137.3500	132.2700	133.7700	-1.632%	2,565,849	+100.875%
2025-12-31	136.9500	137.5300	135.9200	135.9900	-1.084%	1,603,761	+97.595%
2025-12-30	137.2600	138.8300	137.2100	137.4800	-0.333%	1,614,953	+95.454%
2025-12-29	137.5300	138.5500	137.0300	137.9400	-0.271%	2,095,966	+94.802%
2025-12-26	138.0000	138.4500	137.4529	138.3150	+0.199%	1,256,363	+94.274%
2025-12-24	139.6500	139.6500	135.1100	138.0400	-2.259%	2,005,435	+94.661%
2025-12-23	141.7400	142.4800	138.3300	141.2300	-0.430%	3,084,826	+90.264%
2025-12-22	142.1800	143.4100	140.6270	141.8400	+1.033%	3,048,952	+89.446%
2025-12-19	138.8400	141.2500	137.7100	140.3900	+1.519%	6,302,943	+91.403%
2025-12-18	140.4500	141.5700	137.4100	138.2900	+1.156%	4,380,209	+94.309%
2025-12-17	140.3900	140.8500	136.3700	136.7100	-2.385%	3,790,028	+96.555%
2025-12-16	140.7200	142.5500	138.8300	140.0500	-1.408%	4,047,325	+91.867%
2025-12-15	146.3950	147.4380	141.7600	142.0500	-2.705%	3,823,887	+89.166%
2025-12-12	150.0000	150.1763	144.9700	146.0000	-2.602%	3,725,192	+84.048%
2025-12-11	150.1100	151.1050	148.6215	149.9000	-0.860%	2,692,424	+79.260%
2025-12-10	152.2000	153.2250	150.6400	151.2000	-0.898%	2,281,631	+77.718%
2025-12-09	153.2100	153.6990	151.3800	152.5700	-1.108%	2,823,973	+76.122%
2025-12-08	152.8350	156.1003	152.5200	154.2800	+1.896%	3,896,527	+74.170%
2025-12-05	153.0000	153.0500	150.0750	151.4100	-1.039%	6,441,190	+77.472%
2025-12-04	155.1800	155.7200	151.6600	153.0000	-1.816%	3,657,934	+75.627%
2025-12-03	156.1400	156.3899	153.1900	155.8300	-0.415%	3,728,869	+72.438%
2025-12-02	161.6800	163.4300	155.8800	156.4800	-0.899%	5,757,655	+71.722%
2025-12-01	159.0900	160.3500	157.1300	157.9000	-1.319%	3,577,203	+70.177%
2025-11-28	160.2800	161.6000	159.2500	160.0100	+1.016%	2,471,901	+67.933%
2025-11-26	159.9300	161.7200	157.0600	158.4000	-0.371%	3,458,716	+69.640%
2025-11-25	157.8200	160.5900	155.8846	158.9900	+0.347%	3,318,951	+69.011%
2025-11-24	158.1400	160.1700	155.8800	158.4400	+0.565%	6,818,017	+69.597%
2025-11-21	157.8620	159.8350	151.9550	157.5500	-1.266%	6,127,574	+70.555%
2025-11-20	174.4100	175.4600	158.8500	159.5700	-9.495%	8,715,517	+68.396%
2025-11-19	177.2700	179.5000	174.8200	176.3100	-0.085%	3,564,817	+52.408%
2025-11-18	177.4400	180.2100	175.0000	176.4600	-2.108%	3,600,199	+52.278%
2025-11-17	184.1800	184.7890	178.9450	180.2600	-2.567%	3,974,777	+49.068%
2025-11-14	181.1800	187.6100	179.0000	185.0100	-0.516%	3,850,364	+45.241%
2025-11-13	190.0000	190.5900	185.3200	185.9700	-2.577%	4,452,231	+44.491%
2025-11-12	199.1000	199.7500	188.5200	190.8900	-3.523%	4,670,669	+40.767%
2025-11-11	198.6500	201.6900	196.1137	197.8600	-0.931%	5,251,718	+35.808%
2025-11-10	192.9100	201.4600	191.6700	199.7200	+4.434%	6,579,958	+34.543%
2025-11-07	184.2900	191.3200	180.7700	191.2400	+0.220%	9,288,212	+40.509%
2025-11-06	178.8900	194.8700	177.5700	190.8200	+23.126%	21,307,233	+40.819%
2025-11-05	158.1500	159.0500	154.6900	154.9800	-1.606%	5,345,383	+73.384%
2025-11-04	158.3100	162.8750	156.0000	157.5100	-2.820%	3,815,035	+70.599%
2025-11-03	163.0000	165.5800	160.3000	162.0800	-0.448%	4,311,383	+65.788%
2025-10-31	161.0000	163.5900	159.3400	162.8100	+3.654%	4,038,328	+65.045%
2025-10-30	155.0000	159.8899	153.0000	157.0700	+0.686%	2,530,638	+71.077%
2025-10-29	156.7600	157.1100	154.0103	156.0000	-0.808%	4,308,601	+72.250%
2025-10-28	159.0200	160.1200	156.6400	157.2700	-0.222%	1,855,760	+70.859%
2025-10-27	158.2750	159.3100	156.5300	157.6200	+0.735%	2,452,909	+70.480%
2025-10-24	158.9900	160.2000	156.3900	156.4700	-0.077%	2,437,805	+71.733%
2025-10-23	154.2400	156.8299	153.1300	156.5900	+1.543%	2,166,910	+71.601%
2025-10-22	157.5500	157.5500	152.5700	154.2100	-1.306%	2,471,021	+74.249%
2025-10-21	156.3000	159.0450	155.5700	156.2500	-0.029%	2,105,524	+71.974%
2025-10-20	155.1500	158.0800	154.1850	156.2950	+2.240%	2,559,220	+71.925%
2025-10-17	152.4000	156.2400	151.7000	152.8700	+1.125%	4,224,271	+75.777%
2025-10-16	160.5900	164.5400	149.0200	151.1700	-5.531%	5,323,640	+77.754%
2025-10-15	161.8800	162.0000	157.5100	160.0200	-0.535%	3,024,847	+67.923%
2025-10-14	160.6300	162.1400	158.3000	160.8800	-2.022%	2,936,653	+67.025%
2025-10-13	163.1000	165.0000	159.9300	164.2000	+3.440%	2,941,389	+63.648%
2025-10-10	164.6500	166.8900	158.1500	158.7400	-3.249%	4,062,281	+69.277%
2025-10-09	163.1000	165.6300	162.1500	164.0700	-0.030%	3,396,127	+63.778%
2025-10-08	157.2400	165.1500	154.9950	164.1200	+6.213%	7,521,930	+63.728%
2025-10-07	156.0000	156.5800	152.5001	154.5200	-1.805%	3,375,659	+73.900%
2025-10-06	153.1100	159.6800	153.0101	157.3600	+3.649%	4,732,285	+70.761%
2025-10-03	152.1400	155.2350	151.5100	151.8200	+0.165%	5,141,646	+76.992%
2025-10-02	153.5300	154.7700	150.5350	151.5700	-0.740%	4,948,348	+77.284%
2025-10-01	144.2800	154.3700	143.8300	152.7000	+7.233%	8,079,467	+75.972%
2025-09-30	144.4300	144.4950	139.6300	142.4000	-1.969%	4,305,182	+88.701%
2025-09-29	140.1700	145.8700	139.1000	145.2600	+4.451%	4,559,416	+84.986%
2025-09-26	136.4100	140.1999	135.4025	139.0700	+1.808%	2,755,501	+93.219%
2025-09-25	135.1900	136.9700	133.1400	136.6000	+0.022%	2,171,837	+96.713%
2025-09-24	138.1500	139.3100	135.2600	136.5700	-0.669%	2,806,461	+96.756%
2025-09-23	138.6900	139.8200	136.7100	137.4900	-0.622%	3,857,910	+95.440%
2025-09-22	137.3800	139.4100	134.9600	138.3500	-0.339%	3,740,605	+94.225%
2025-09-19	136.3200	139.0800	135.8600	138.8200	+1.469%	10,124,436	+93.567%
2025-09-18	135.2300	137.2700	134.5300	136.8100	+1.922%	3,718,499	+96.411%
2025-09-17	134.7600	136.5400	132.2800	134.2300	-0.267%	3,558,493	+100.186%
2025-09-16	135.8500	136.1500	132.6900	134.5900	-2.928%	5,104,067	+99.651%
2025-09-15	136.8000	139.8481	136.1000	138.6500	+1.575%	4,719,334	+93.805%
2025-09-12	138.9050	139.8100	136.2400	136.5000	-1.904%	3,034,125	+96.857%
2025-09-11	139.8300	141.0400	138.5532	139.1500	+0.014%	2,819,248	+93.108%
2025-09-10	141.3400	145.1550	138.6900	139.1300	-0.947%	4,859,391	+93.136%
2025-09-09	136.5100	140.6800	136.4800	140.4600	+2.946%	4,493,160	+91.307%
2025-09-08	136.2900	136.9154	134.6500	136.4400	+0.265%	4,757,570	+96.944%
2025-09-05	132.7400	136.2500	132.3950	136.0800	+3.263%	4,851,082	+97.465%
2025-09-04	131.9700	132.3200	129.0600	131.7800	-0.618%	2,955,513	+103.908%
2025-09-03	134.3000	134.4517	131.1200	132.6000	-1.552%	3,718,994	+102.647%
2025-09-02	134.4800	135.6000	132.0000	134.6900	-1.456%	4,848,434	+99.503%
2025-08-29	139.9600	142.5000	136.0400	136.6800	-3.036%	5,105,401	+96.598%
2025-08-28	134.3700	141.3600	134.1200	140.9600	+7.007%	9,304,193	+90.629%
2025-08-27	128.0700	131.8600	128.0100	131.7300	+4.291%	6,071,213	+103.985%
2025-08-26	128.5600	129.0200	126.2500	126.3100	-1.612%	5,024,351	+112.739%
2025-08-25	130.5100	130.8900	128.0900	128.3800	-2.164%	2,621,774	+109.308%
2025-08-22	129.0100	132.3800	128.0800	131.2200	+1.603%	3,826,927	+104.778%
2025-08-21	128.0600	129.2400	126.6739	129.1500	+0.537%	2,965,103	+108.060%
2025-08-20	128.4700	128.7291	125.5600	128.4600	-0.411%	3,915,006	+109.178%
2025-08-19	129.4600	131.2300	127.8400	128.9900	-0.062%	4,477,097	+108.318%
2025-08-18	127.6800	129.5500	127.1800	129.0700	+1.430%	2,625,436	+108.189%
2025-08-15	124.7100	128.2200	123.4200	127.2500	+2.192%	4,566,543	+111.167%
2025-08-14	127.6700	127.8999	124.1800	124.5200	-3.255%	6,438,879	+115.797%
2025-08-13	129.7000	129.8600	126.9800	128.7100	-0.194%	4,753,794	+108.772%
2025-08-12	128.9000	129.9000	126.2750	128.9600	+0.101%	6,845,384	+108.367%
2025-08-11	129.4600	132.5500	128.4200	128.8300	-1.589%	8,536,126	+108.577%
2025-08-08	136.5900	139.7500	129.3600	130.9100	-4.011%	10,874,940	+105.263%
2025-08-07	147.7500	149.0000	131.2000	136.3800	-0.423%	16,640,887	+97.030%
2025-08-06	133.1000	137.3300	133.1000	136.9600	+3.024%	7,405,476	+96.196%
2025-08-05	139.6600	139.9900	132.7200	132.9400	-4.449%	5,551,421	+102.129%
2025-08-04	137.2000	139.1400	136.1500	139.1300	+2.603%	3,501,097	+93.136%
2025-08-01	137.4750	138.6800	134.1300	135.6000	-3.129%	6,067,304	+98.164%
2025-07-31	143.0000	143.4100	137.6750	139.9800	-5.978%	10,859,480	+91.963%
2025-07-30	150.2600	150.7950	148.1400	148.8800	-0.925%	3,940,295	+80.488%
2025-07-29	150.9900	152.2400	148.6000	150.2700	-0.332%	2,875,757	+78.818%
2025-07-28	150.9000	151.6500	149.6600	150.7700	+0.621%	2,648,570	+78.225%
2025-07-25	147.4650	150.4000	146.5550	149.8400	+2.238%	4,924,632	+79.331%
2025-07-24	145.0000	147.8600	144.7150	146.5600	+1.778%	2,931,865	+83.345%
2025-07-23	145.1800	145.2300	141.7500	144.0000	-0.614%	3,448,476	+86.604%
2025-07-22	144.7400	145.9000	142.7700	144.8900	-0.262%	3,694,000	+85.458%
2025-07-21	145.4200	146.1200	143.6400	145.2700	+0.172%	3,683,654	+84.973%
2025-07-18	143.2900	145.6700	142.6700	145.0200	+1.306%	3,609,942	+85.292%
2025-07-17	139.8500	144.3200	139.8150	143.1500	+2.720%	5,309,842	+87.712%
2025-07-16	139.5000	140.2400	137.8600	139.3600	-0.854%	4,045,976	+92.817%
2025-07-15	139.0900	141.9400	139.0000	140.5600	+1.268%	4,952,150	+91.171%
2025-07-14	136.0100	141.0000	135.8392	138.8000	+1.041%	6,486,645	+93.595%
2025-07-11	137.4900	139.6200	137.1000	137.3700	-0.087%	6,324,160	+95.610%
2025-07-10	142.8510	143.0000	136.8100	137.4900	-3.685%	9,708,792	+95.440%
2025-07-09	145.4000	146.0700	141.9300	142.7500	-2.186%	9,054,559	+88.238%
2025-07-08	146.0600	147.8500	142.7400	145.9400	-4.245%	86,386,002	+84.124%
2025-07-07	155.0000	157.3751	151.6500	152.4100	-1.766%	16,225,053	+76.307%
2025-07-03	147.4500	156.5300	146.9100	155.1500	+14.917%	29,996,896	+73.194%
2025-07-02	131.5000	135.3900	131.0000	135.0100	+2.025%	4,959,225	+99.030%
2025-07-01	133.6600	135.5000	130.2800	132.3300	-1.489%	4,164,023	+103.061%
2025-06-30	133.3700	135.4100	132.9600	134.3300	+1.704%	3,615,046	+100.037%
2025-06-27	131.7400	133.2200	130.7100	132.0800	+0.732%	4,557,102	+103.445%
2025-06-26	131.3500	132.5100	128.9900	131.1200	+0.676%	3,884,841	+104.934%
2025-06-25	131.1600	132.6900	129.8800	130.2400	-0.451%	3,782,811	+106.319%
2025-06-24	131.1600	131.6250	129.8945	130.8300	+1.011%	3,000,083	+105.389%
2025-06-23	127.1200	129.9300	125.5000	129.5200	+1.584%	4,531,498	+107.466%
2025-06-20	131.0600	131.7645	127.0500	127.5000	-1.953%	5,224,301	+110.753%
2025-06-18	125.0000	130.4900	124.8800	130.0400	+4.165%	7,582,447	+106.636%
2025-06-17	120.9700	125.3200	119.5601	124.8400	+2.387%	5,518,412	+115.244%
2025-06-16	120.8600	122.3950	120.8600	121.9300	+1.229%	3,304,895	+120.381%
2025-06-13	120.5400	123.1600	119.8100	120.4500	-1.818%	4,029,365	+123.088%
2025-06-12	120.1100	123.6900	120.0000	122.6800	+3.414%	4,963,517	+119.033%
2025-06-11	119.9900	120.5800	118.1400	118.6300	-1.067%	3,480,810	+126.511%
2025-06-10	122.4300	123.7800	119.5200	119.9100	-1.040%	5,769,364	+124.093%
2025-06-09	122.3900	122.8900	118.7700	121.1700	-0.810%	4,810,659	+121.763%
2025-06-06	122.6400	123.1500	121.5400	122.1600	+0.337%	4,539,401	+119.966%
2025-06-05	121.1900	123.7700	120.5801	121.7500	+1.713%	5,307,804	+120.706%
2025-06-04	119.2250	121.3900	118.9900	119.7000	+0.876%	6,012,245	+124.486%
2025-06-03	117.3700	119.0900	116.1200	118.6600	+0.781%	3,884,777	+126.454%
2025-06-02	117.4300	118.3500	114.7400	117.7400	-0.119%	4,103,660	+128.223%
2025-05-30	116.3100	118.2000	115.1800	117.8800	+0.752%	7,310,515	+127.952%
2025-05-29	116.6400	118.2400	115.6200	117.0000	+0.602%	3,556,179	+129.667%
2025-05-28	117.6100	118.7165	116.0600	116.3000	-1.105%	2,518,560	+131.049%
2025-05-27	116.4350	118.0400	115.2150	117.6000	+2.743%	3,317,831	+128.495%
2025-05-23	113.6100	115.5800	113.3000	114.4600	-1.046%	2,888,753	+134.763%
2025-05-22	114.1750	117.1289	114.0200	115.6700	+1.742%	3,671,877	+132.307%
2025-05-21	114.9300	116.0800	113.5500	113.6900	-2.236%	3,701,950	+136.353%
2025-05-20	115.3700	116.3400	114.6600	116.2900	-0.146%	2,995,534	+131.069%
2025-05-19	115.2900	116.9800	114.7300	116.4600	-1.028%	4,864,820	+130.732%
2025-05-16	117.9200	118.5100	116.5200	117.6700	+0.452%	3,143,153	+128.359%
2025-05-15	117.8050	118.5000	115.9400	117.1400	-1.637%	4,196,849	+129.392%
2025-05-14	118.0400	119.3600	117.0800	119.0900	+1.517%	6,332,122	+125.636%
2025-05-13	113.4900	118.0800	113.3950	117.3100	+3.430%	6,364,383	+129.060%
2025-05-12	112.1300	113.5200	111.0300	113.4200	+5.135%	4,174,720	+136.916%
2025-05-09	110.1200	110.4500	106.8418	107.8800	-1.227%	3,603,893	+149.082%
2025-05-08	107.3750	110.1800	106.3800	109.2200	+3.018%	5,469,557	+146.026%
2025-05-07	105.7100	108.0000	104.2800	106.0200	-0.038%	5,926,287	+153.452%
2025-05-06	104.6700	108.4500	101.0600	106.0600	+0.341%	13,052,954	+153.357%
2025-05-05	104.5200	106.8400	104.0500	105.7000	+0.667%	7,456,986	+154.219%
2025-05-02	107.1200	108.1300	104.8000	105.0000	-1.242%	5,147,524	+155.914%
2025-05-01	106.6600	106.8000	103.5000	106.3200	+4.072%	7,760,572	+152.737%
2025-04-30	100.0650	102.2900	99.2700	102.1600	-0.147%	3,566,677	+163.029%
2025-04-29	101.9400	102.8600	101.0500	102.3100	+0.560%	2,616,290	+162.643%
2025-04-28	101.4000	102.0400	100.3000	101.7400	+0.217%	2,730,691	+164.114%
2025-04-25	99.1100	101.6700	99.1100	101.5200	+1.928%	3,025,711	+164.687%
2025-04-24	94.9000	99.7300	94.9000	99.6000	+5.308%	4,943,026	+169.789%
2025-04-23	95.2400	97.2600	93.9200	94.5800	+3.457%	5,871,037	+184.109%
2025-04-22	90.5000	92.1100	89.7400	91.4200	+2.812%	4,397,999	+193.929%
2025-04-21	90.1850	90.6300	87.6950	88.9200	-2.479%	4,701,352	+202.193%
2025-04-17	91.5100	92.0500	90.0600	91.1800	-0.762%	3,227,932	+194.703%
2025-04-16	91.2600	93.5076	90.7600	91.8800	-0.724%	3,467,830	+192.458%
2025-04-15	91.7400	93.4300	91.4750	92.5500	+0.729%	3,824,432	+190.340%
2025-04-14	94.1000	95.8800	90.5000	91.8800	-0.152%	6,111,529	+192.458%
2025-04-11	94.0000	94.2000	90.6500	92.0200	-1.245%	5,661,829	+192.013%
2025-04-10	95.0000	95.4750	91.3000	93.1800	-4.372%	6,108,614	+188.377%
2025-04-09	87.0000	98.6900	86.1414	97.4400	+12.000%	7,979,481	+175.770%
2025-04-08	91.0000	92.5000	85.7400	87.0000	-1.361%	7,376,677	+208.862%

.dark-mode .H91pJy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H91pJy{ 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