5 DAY PERFORMANCE
-45.36%
1 MONTH PERFORMANCE
-53.49%
3 MONTH PERFORMANCE
-54.60%
6 MONTH PERFORMANCE
-11.78%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
-17.05%
Datadog Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $182.30 | $177.78 (-2.48%) | $183.00 | $170.50 | 5.82 M | |
| 11/04/2026 | $199.74 | $188.72 (-5.52%) | $207.74 | $186.51 | 13.21 M | $67.68 B |
| 11/03/2026 | $213.00 | $220.52 (3.53%) | $222.43 | $211.65 | 7.00 M | $79.08 B |
| 11/02/2026 | $235.51 | $216.10 (-8.24%) | $236.39 | $215.73 | 4.65 M | $77.50 B |
| 10/30/2026 | $253.62 | $235.27 (-7.24%) | $253.87 | $228.57 | 5.87 M | $83.47 B |
| 10/29/2026 | $269.55 | $265.84 (-1.38%) | $274.66 | $260.56 | 3.74 M | $94.31 B |
| 10/28/2026 | $279.84 | $278.41 (-0.51%) | $285.00 | $275.49 | 2.52 M | $98.77 B |
| 10/27/2026 | $278.97 | $280.82 (0.66%) | $282.80 | $274.00 | 2.74 M | $99.63 B |
| 10/26/2026 | $271.55 | $280.24 (3.2%) | $284.75 | $267.02 | 2.71 M | $99.42 B |
| 10/23/2026 | $259.34 | $269.65 (3.98%) | $273.42 | $254.59 | 2.24 M | $95.66 B |
| 10/22/2026 | $271.49 | $257.75 (-5.06%) | $275.81 | $256.41 | 3.81 M | $91.44 B |
| 10/21/2026 | $259.77 | $273.09 (5.13%) | $277.26 | $259.77 | 2.90 M | $96.88 B |
| 10/20/2026 | $257.12 | $256.43 (-0.27%) | $259.07 | $252.62 | 2.19 M | $90.97 B |
| 10/19/2026 | $257.83 | $260.36 (0.98%) | $266.00 | $256.14 | 2.94 M | $92.37 B |
| 10/16/2026 | $265.41 | $247.11 (-6.89%) | $269.10 | $243.63 | 3.75 M | $87.67 B |
| 10/15/2026 | $260.72 | $266.25 (2.12%) | $266.91 | $256.22 | 2.82 M | $94.46 B |
| 10/14/2026 | $281.11 | $269.33 (-4.19%) | $284.82 | $268.37 | 2.98 M | $95.55 B |
| 10/13/2026 | $285.61 | $283.34 (-0.79%) | $293.00 | $281.93 | 1.91 M | $100.52 B |
| 10/12/2026 | $299.00 | $287.29 (-3.92%) | $300.68 | $286.49 | 2.76 M | $101.92 B |
| 10/09/2026 | $275.42 | $293.26 (6.48%) | $294.00 | $274.83 | 3.71 M | $104.04 B |
| 10/08/2026 | $271.73 | $273.80 (0.76%) | $278.90 | $269.38 | 2.95 M | $97.14 B |
| 10/07/2026 | $278.70 | $271.34 (-2.64%) | $281.25 | $270.81 | 1.59 M | $96.26 B |
| 10/06/2026 | $278.00 | $278.24 (0.09%) | $285.68 | $276.00 | 1.76 M | $98.71 B |
| 10/05/2026 | $277.81 | $276.42 (-0.5%) | $281.85 | $275.33 | 2.35 M | $98.07 B |
| 10/02/2026 | $280.31 | $277.22 (-1.1%) | $282.00 | $274.58 | 2.08 M | $98.35 B |
| 10/01/2026 | $278.75 | $276.46 (-0.82%) | $280.05 | $271.13 | 2.94 M | $98.08 B |
| 09/30/2026 | $270.13 | $273.85 (1.38%) | $277.50 | $269.79 | 2.79 M | $97.15 B |
| 09/29/2026 | $267.03 | $268.56 (0.57%) | $269.44 | $259.26 | 2.97 M | $95.28 B |
| 09/28/2026 | $257.00 | $268.70 (4.55%) | $272.79 | $255.50 | 3.48 M | $95.33 B |
| 09/25/2026 | $263.18 | $268.13 (1.88%) | $280.70 | $261.00 | 5.37 M | $95.12 B |
| 09/24/2026 | $249.60 | $256.92 (2.93%) | $258.39 | $247.27 | 3.49 M | $91.15 B |
| 09/23/2026 | $251.61 | $251.49 (-0.05%) | $256.71 | $247.60 | 2.83 M | $89.22 B |
| 09/22/2026 | $245.67 | $247.48 (0.74%) | $249.91 | $244.13 | 2.83 M | $87.80 B |
| 09/21/2026 | $229.73 | $245.05 (6.67%) | $245.31 | $226.83 | 2.93 M | $86.94 B |
| 09/18/2026 | $238.46 | $229.92 (-3.58%) | $238.96 | $228.60 | 5.19 M | $81.57 B |
| 09/17/2026 | $229.62 | $236.00 (2.78%) | $239.05 | $227.37 | 2.80 M | $83.73 B |
| 09/16/2026 | $229.13 | $230.79 (0.72%) | $236.86 | $227.00 | 2.77 M | $81.88 B |
| 09/15/2026 | $224.06 | $230.27 (2.77%) | $232.79 | $224.06 | 4.03 M | $81.69 B |
| 09/14/2026 | $225.02 | $230.05 (2.24%) | $233.69 | $220.72 | 2.91 M | $81.62 B |
| 09/11/2026 | $221.72 | $221.21 (-0.23%) | $225.31 | $218.27 | 1.87 M | $78.48 B |
| 09/10/2026 | $221.34 | $221.72 (0.17%) | $227.58 | $219.31 | 2.52 M | $78.66 B |
| 09/09/2026 | $209.04 | $225.27 (7.76%) | $225.96 | $209.04 | 5.05 M | $79.92 B |
| 09/08/2026 | $207.00 | $210.23 (1.56%) | $211.18 | $203.24 | 5.31 M | $74.58 B |
| 09/04/2026 | $212.19 | $212.93 (0.35%) | $214.71 | $210.95 | 2.50 M | $75.54 B |
| 09/03/2026 | $220.00 | $214.76 (-2.38%) | $221.00 | $210.54 | 4.84 M | $76.19 B |
| 09/02/2026 | $219.46 | $209.23 (-4.66%) | $219.79 | $208.22 | 6.17 M | $74.23 B |
| 09/01/2026 | $232.88 | $223.84 (-3.88%) | $237.38 | $223.02 | 3.43 M | $79.41 B |
| 08/31/2026 | $233.97 | $237.04 (1.31%) | $239.70 | $232.30 | 4.24 M | $84.09 B |
| 08/28/2026 | $240.22 | $236.98 (-1.35%) | $247.88 | $235.73 | 2.52 M | $84.07 B |
| 08/27/2026 | $237.00 | $242.93 (2.5%) | $251.99 | $236.00 | 4.55 M | $86.18 B |
| 08/26/2026 | $220.46 | $227.67 (3.27%) | $234.95 | $219.00 | 4.05 M | $80.77 B |
| 08/25/2026 | $226.89 | $222.99 (-1.72%) | $229.08 | $221.31 | 3.10 M | $79.11 B |
| 08/24/2026 | $234.41 | $225.77 (-3.69%) | $234.53 | $225.67 | 2.78 M | $80.10 B |
| 08/21/2026 | $235.15 | $235.62 (0.2%) | $236.31 | $228.76 | 2.81 M | $83.59 B |
| 08/20/2026 | $233.27 | $232.55 (-0.31%) | $236.56 | $227.11 | 3.17 M | $82.50 B |
| 08/19/2026 | $246.66 | $233.52 (-5.33%) | $246.66 | $232.16 | 4.45 M | $82.85 B |
| 08/18/2026 | $248.79 | $246.00 (-1.12%) | $253.45 | $243.00 | 3.64 M | $87.27 B |
| 08/17/2026 | $250.62 | $247.32 (-1.32%) | $254.33 | $244.48 | 3.78 M | $87.74 B |
| 08/14/2026 | $252.39 | $255.46 (1.22%) | $257.96 | $248.39 | 4.42 M | $90.63 B |
| 08/13/2026 | $241.27 | $252.24 (4.55%) | $253.55 | $240.82 | 3.61 M | $89.49 B |
| 08/12/2026 | $240.19 | $240.91 (0.3%) | $255.48 | $239.34 | 6.31 M | $85.47 B |
| 08/11/2026 | $256.63 | $246.78 (-3.84%) | $258.25 | $246.33 | 4.39 M | $87.55 B |
| 08/10/2026 | $231.20 | $260.78 (12.79%) | $262.99 | $229.76 | 8.67 M | $92.52 B |
| 08/07/2026 | $234.81 | $233.93 (-0.37%) | $248.35 | $233.20 | 8.54 M | $82.99 B |
| 08/06/2026 | $227.45 | $229.29 (0.81%) | $243.00 | $225.26 | 15.03 M | $81.35 B |
| 08/05/2026 | $291.43 | $283.17 (-2.83%) | $292.72 | $283.00 | 5.66 M | $100.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
