5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
-20.61%
3 MONTH PERFORMANCE
+11.57%
6 MONTH PERFORMANCE
+24.28%
YEAR-TO-DATE PERFORMANCE
+6.25%
1 YEAR PERFORMANCE
-9.98%
Datadog, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $153.00 | $151.41 (-1.04%) | $153.05 | $150.07 | 6.44 M | $52.79 B |
| 12/04/2025 | $155.18 | $153.00 (-1.4%) | $155.72 | $151.66 | 3.66 M | $53.34 B |
| 12/03/2025 | $156.14 | $155.83 (-0.2%) | $156.39 | $153.19 | 3.73 M | $54.33 B |
| 12/02/2025 | $161.68 | $156.48 (-3.22%) | $163.43 | $155.88 | 5.76 M | $54.56 B |
| 12/01/2025 | $159.09 | $157.90 (-0.75%) | $160.35 | $157.13 | 3.58 M | $55.05 B |
| 11/28/2025 | $160.28 | $160.01 (-0.17%) | $161.60 | $159.25 | 2.47 M | $55.79 B |
| 11/26/2025 | $159.93 | $158.40 (-0.96%) | $161.72 | $157.06 | 3.46 M | $55.23 B |
| 11/25/2025 | $157.82 | $158.99 (0.74%) | $160.59 | $155.88 | 3.32 M | $55.43 B |
| 11/24/2025 | $158.14 | $158.44 (0.19%) | $160.17 | $155.88 | 6.82 M | $55.24 B |
| 11/21/2025 | $157.86 | $157.55 (-0.2%) | $159.84 | $151.96 | 6.13 M | $54.93 B |
| 11/20/2025 | $174.41 | $159.57 (-8.51%) | $175.46 | $158.85 | 8.72 M | $55.63 B |
| 11/19/2025 | $177.27 | $176.31 (-0.54%) | $179.50 | $174.82 | 3.56 M | $61.47 B |
| 11/18/2025 | $177.44 | $176.46 (-0.55%) | $180.21 | $175.00 | 3.60 M | $61.52 B |
| 11/17/2025 | $184.18 | $180.26 (-2.13%) | $184.79 | $178.95 | 3.97 M | $62.85 B |
| 11/14/2025 | $181.18 | $185.01 (2.11%) | $187.61 | $179.00 | 3.85 M | $64.50 B |
| 11/13/2025 | $190.00 | $185.97 (-2.12%) | $190.59 | $185.32 | 4.45 M | $64.84 B |
| 11/12/2025 | $199.10 | $190.89 (-4.12%) | $199.75 | $188.52 | 4.67 M | $66.55 B |
| 11/11/2025 | $198.65 | $197.86 (-0.4%) | $201.69 | $196.11 | 5.25 M | $68.98 B |
| 11/10/2025 | $192.91 | $199.72 (3.53%) | $201.46 | $191.67 | 6.58 M | $69.63 B |
| 11/07/2025 | $184.29 | $191.24 (3.77%) | $191.32 | $180.77 | 9.29 M | $66.67 B |
| 11/06/2025 | $178.89 | $190.82 (6.67%) | $194.87 | $177.57 | 21.31 M | $66.53 B |
| 11/05/2025 | $158.15 | $154.98 (-2%) | $159.05 | $154.69 | 5.35 M | $54.03 B |
| 11/04/2025 | $158.31 | $157.51 (-0.51%) | $162.88 | $156.00 | 3.82 M | $54.92 B |
| 11/03/2025 | $163.00 | $162.08 (-0.56%) | $165.58 | $160.30 | 4.31 M | $56.51 B |
| 10/31/2025 | $161.00 | $162.81 (1.12%) | $163.59 | $159.34 | 4.04 M | $56.11 B |
| 10/30/2025 | $155.00 | $157.07 (1.34%) | $159.89 | $153.00 | 2.53 M | $54.13 B |
| 10/29/2025 | $156.76 | $156.00 (-0.48%) | $157.11 | $154.01 | 4.31 M | $53.77 B |
| 10/28/2025 | $159.02 | $157.27 (-1.1%) | $160.12 | $156.64 | 1.86 M | $54.20 B |
| 10/27/2025 | $158.28 | $157.62 (-0.42%) | $159.31 | $156.53 | 2.45 M | $54.32 B |
| 10/24/2025 | $158.99 | $156.47 (-1.59%) | $160.20 | $156.39 | 2.44 M | $53.93 B |
| 10/23/2025 | $154.24 | $156.59 (1.52%) | $156.83 | $153.13 | 2.17 M | $53.97 B |
| 10/22/2025 | $157.55 | $154.21 (-2.12%) | $157.55 | $152.57 | 2.47 M | $53.15 B |
| 10/21/2025 | $156.30 | $156.25 (-0.03%) | $159.04 | $155.57 | 2.11 M | $53.85 B |
| 10/20/2025 | $155.15 | $156.29 (0.73%) | $158.08 | $154.19 | 2.56 M | $53.87 B |
| 10/17/2025 | $152.40 | $152.87 (0.31%) | $156.24 | $151.70 | 4.22 M | $52.69 B |
| 10/16/2025 | $160.59 | $151.17 (-5.87%) | $164.54 | $149.02 | 5.32 M | $52.10 B |
| 10/15/2025 | $161.88 | $160.02 (-1.15%) | $162.00 | $157.51 | 3.02 M | $55.15 B |
| 10/14/2025 | $160.63 | $160.88 (0.16%) | $162.14 | $158.30 | 2.94 M | $55.45 B |
| 10/13/2025 | $163.10 | $164.20 (0.67%) | $165.00 | $159.93 | 2.94 M | $56.59 B |
| 10/10/2025 | $164.65 | $158.74 (-3.59%) | $166.89 | $158.15 | 4.06 M | $54.71 B |
| 10/09/2025 | $163.10 | $164.07 (0.59%) | $165.63 | $162.15 | 3.40 M | $56.55 B |
| 10/08/2025 | $157.24 | $164.12 (4.38%) | $165.15 | $155.00 | 7.52 M | $56.56 B |
| 10/07/2025 | $156.00 | $154.52 (-0.95%) | $156.58 | $152.50 | 3.38 M | $53.26 B |
| 10/06/2025 | $153.11 | $157.36 (2.78%) | $159.68 | $153.01 | 4.73 M | $54.23 B |
| 10/03/2025 | $152.14 | $151.82 (-0.21%) | $155.24 | $151.51 | 5.14 M | $52.32 B |
| 10/02/2025 | $153.53 | $151.57 (-1.28%) | $154.77 | $150.54 | 4.95 M | $52.24 B |
| 10/01/2025 | $144.28 | $152.70 (5.84%) | $154.37 | $143.83 | 8.08 M | $52.63 B |
| 09/30/2025 | $144.43 | $142.40 (-1.41%) | $144.50 | $139.63 | 4.31 M | $49.08 B |
| 09/29/2025 | $140.17 | $145.26 (3.63%) | $145.87 | $139.10 | 4.56 M | $50.06 B |
| 09/26/2025 | $136.41 | $139.07 (1.95%) | $140.20 | $135.40 | 2.76 M | $47.93 B |
| 09/25/2025 | $135.19 | $136.60 (1.04%) | $136.97 | $133.14 | 2.17 M | $47.08 B |
| 09/24/2025 | $138.15 | $136.57 (-1.14%) | $139.31 | $135.26 | 2.81 M | $47.07 B |
| 09/23/2025 | $138.69 | $137.49 (-0.87%) | $139.82 | $136.71 | 3.86 M | $47.39 B |
| 09/22/2025 | $137.38 | $138.35 (0.71%) | $139.41 | $134.96 | 3.74 M | $47.68 B |
| 09/19/2025 | $136.32 | $138.82 (1.83%) | $139.08 | $135.86 | 10.12 M | $47.84 B |
| 09/18/2025 | $135.23 | $136.81 (1.17%) | $137.27 | $134.53 | 3.72 M | $47.15 B |
| 09/17/2025 | $134.76 | $134.23 (-0.39%) | $136.54 | $132.28 | 3.56 M | $46.26 B |
| 09/16/2025 | $135.85 | $134.59 (-0.93%) | $136.15 | $132.69 | 5.10 M | $46.39 B |
| 09/15/2025 | $136.80 | $138.65 (1.35%) | $139.85 | $136.10 | 4.72 M | $47.79 B |
| 09/12/2025 | $138.91 | $136.50 (-1.73%) | $139.81 | $136.24 | 3.03 M | $47.04 B |
| 09/11/2025 | $139.83 | $139.15 (-0.49%) | $141.04 | $138.55 | 2.82 M | $47.96 B |
| 09/10/2025 | $141.34 | $139.13 (-1.56%) | $145.16 | $138.69 | 4.86 M | $47.95 B |
| 09/09/2025 | $136.51 | $140.46 (2.89%) | $140.68 | $136.48 | 4.49 M | $48.41 B |
| 09/08/2025 | $136.29 | $136.44 (0.11%) | $136.92 | $134.65 | 4.76 M | $47.02 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.
