5 DAY PERFORMANCE
-42.35%
1 MONTH PERFORMANCE
-42.17%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
-8.97%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
-0.74%
Datadog Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $221.77 | $221.37 (-0.18%) | $228.38 | $216.46 | 4.29 M | $78.20 B |
| 06/18/2026 | $224.04 | $223.00 (-0.46%) | $225.59 | $215.30 | 8.48 M | $78.78 B |
| 06/17/2026 | $231.00 | $226.63 (-1.89%) | $236.00 | $225.83 | 3.54 M | $80.06 B |
| 06/16/2026 | $233.23 | $231.11 (-0.91%) | $236.52 | $225.19 | 4.19 M | $81.64 B |
| 06/15/2026 | $236.00 | $233.09 (-1.23%) | $238.67 | $228.25 | 5.81 M | $82.34 B |
| 06/12/2026 | $235.43 | $229.90 (-2.35%) | $236.81 | $227.23 | 5.76 M | $81.22 B |
| 06/11/2026 | $228.64 | $234.24 (2.45%) | $234.78 | $224.53 | 5.04 M | $82.75 B |
| 06/10/2026 | $224.86 | $227.63 (1.23%) | $234.26 | $220.00 | 3.53 M | $80.42 B |
| 06/09/2026 | $230.45 | $227.34 (-1.35%) | $236.83 | $219.08 | 4.52 M | $80.31 B |
| 06/08/2026 | $236.72 | $231.68 (-2.13%) | $240.79 | $228.74 | 5.63 M | $81.85 B |
| 06/05/2026 | $237.40 | $234.11 (-1.39%) | $241.61 | $230.57 | 6.79 M | $82.70 B |
| 06/04/2026 | $250.07 | $243.60 (-2.59%) | $251.40 | $240.29 | 6.98 M | $86.06 B |
| 06/03/2026 | $260.27 | $250.33 (-3.82%) | $262.20 | $245.63 | 8.86 M | $88.43 B |
| 06/02/2026 | $264.25 | $269.13 (1.85%) | $274.98 | $260.37 | 9.01 M | $95.08 B |
| 06/01/2026 | $251.78 | $277.49 (10.21%) | $278.71 | $249.44 | 11.19 M | $98.03 B |
| 05/29/2026 | $234.00 | $247.35 (5.71%) | $249.81 | $228.50 | 9.42 M | $87.38 B |
| 05/28/2026 | $232.63 | $225.24 (-3.18%) | $235.00 | $222.35 | 5.96 M | $79.57 B |
| 05/27/2026 | $221.16 | $221.81 (0.29%) | $226.48 | $219.49 | 4.58 M | $78.36 B |
| 05/26/2026 | $222.50 | $223.65 (0.52%) | $225.90 | $218.33 | 3.63 M | $79.01 B |
| 05/22/2026 | $220.95 | $222.32 (0.62%) | $224.77 | $218.72 | 4.87 M | $78.54 B |
| 05/21/2026 | $211.50 | $218.04 (3.09%) | $219.16 | $209.56 | 4.18 M | $77.03 B |
| 05/20/2026 | $212.39 | $212.24 (-0.07%) | $220.35 | $210.56 | 5.27 M | $74.98 B |
| 05/19/2026 | $210.25 | $215.15 (2.33%) | $215.68 | $207.10 | 7.17 M | $76.01 B |
| 05/18/2026 | $205.14 | $208.82 (1.79%) | $210.83 | $203.20 | 5.55 M | $73.77 B |
| 05/15/2026 | $200.49 | $207.98 (3.74%) | $211.28 | $199.91 | 5.49 M | $73.47 B |
| 05/14/2026 | $204.45 | $202.84 (-0.79%) | $205.00 | $197.55 | 4.94 M | $71.66 B |
| 05/13/2026 | $199.49 | $205.31 (2.92%) | $205.44 | $195.39 | 4.58 M | $72.53 B |
| 05/12/2026 | $200.70 | $199.94 (-0.38%) | $203.00 | $195.01 | 4.80 M | $70.63 B |
| 05/11/2026 | $196.26 | $202.32 (3.09%) | $203.58 | $193.16 | 7.74 M | $71.47 B |
| 05/08/2026 | $185.50 | $200.16 (7.9%) | $200.36 | $185.00 | 12.04 M | $70.71 B |
| 05/07/2026 | $187.99 | $188.73 (0.39%) | $198.60 | $179.47 | 25.97 M | $66.67 B |
| 05/06/2026 | $143.72 | $143.71 (-0.01%) | $145.69 | $140.71 | 8.22 M | $50.77 B |
| 05/05/2026 | $147.71 | $145.73 (-1.34%) | $150.00 | $144.50 | 5.43 M | $51.48 B |
| 05/04/2026 | $141.53 | $146.69 (3.65%) | $147.33 | $139.01 | 6.72 M | $51.82 B |
| 05/01/2026 | $138.50 | $140.53 (1.47%) | $142.75 | $135.38 | 6.25 M | $49.65 B |
| 04/30/2026 | $133.05 | $132.19 (-0.65%) | $137.00 | $128.00 | 7.16 M | $46.70 B |
| 04/29/2026 | $130.35 | $133.98 (2.78%) | $134.63 | $128.68 | 3.49 M | $47.33 B |
| 04/28/2026 | $133.40 | $131.55 (-1.39%) | $136.00 | $131.06 | 3.30 M | $46.47 B |
| 04/27/2026 | $129.40 | $132.66 (2.52%) | $133.58 | $128.00 | 3.69 M | $46.87 B |
| 04/24/2026 | $128.13 | $129.48 (1.05%) | $129.61 | $124.32 | 3.20 M | $45.74 B |
| 04/23/2026 | $127.83 | $127.86 (0.02%) | $130.00 | $124.45 | 6.16 M | $45.17 B |
| 04/22/2026 | $129.59 | $132.14 (1.97%) | $133.32 | $129.36 | 4.65 M | $46.68 B |
| 04/21/2026 | $131.34 | $129.29 (-1.56%) | $135.96 | $128.67 | 4.72 M | $45.67 B |
| 04/20/2026 | $125.01 | $129.74 (3.78%) | $129.82 | $123.50 | 3.92 M | $45.83 B |
| 04/17/2026 | $126.65 | $126.61 (-0.03%) | $128.43 | $123.81 | 4.05 M | $44.73 B |
| 04/16/2026 | $128.39 | $123.47 (-3.83%) | $128.75 | $122.60 | 6.31 M | $43.62 B |
| 04/15/2026 | $113.99 | $121.06 (6.2%) | $121.18 | $112.45 | 5.48 M | $42.77 B |
| 04/14/2026 | $110.25 | $110.57 (0.29%) | $113.16 | $108.79 | 4.16 M | $39.06 B |
| 04/13/2026 | $105.33 | $110.08 (4.51%) | $110.27 | $103.30 | 4.50 M | $38.89 B |
| 04/10/2026 | $109.00 | $105.37 (-3.33%) | $109.61 | $100.80 | 7.72 M | $37.22 B |
| 04/09/2026 | $118.68 | $108.98 (-8.17%) | $119.45 | $108.51 | 6.32 M | $38.50 B |
| 04/08/2026 | $122.47 | $116.50 (-4.87%) | $123.32 | $116.10 | 3.86 M | $41.16 B |
| 04/07/2026 | $115.00 | $116.54 (1.34%) | $117.91 | $111.70 | 3.88 M | $41.17 B |
| 04/06/2026 | $117.25 | $116.50 (-0.64%) | $119.10 | $114.56 | 3.41 M | $41.16 B |
| 04/02/2026 | $117.28 | $120.36 (2.63%) | $121.45 | $113.71 | 3.32 M | $42.52 B |
| 04/01/2026 | $120.53 | $118.67 (-1.54%) | $121.99 | $116.99 | 3.60 M | $41.92 B |
| 03/31/2026 | $116.90 | $118.05 (0.98%) | $119.94 | $114.52 | 3.75 M | $41.70 B |
| 03/30/2026 | $115.96 | $115.81 (-0.13%) | $119.57 | $113.11 | 5.55 M | $40.91 B |
| 03/27/2026 | $120.00 | $114.48 (-4.6%) | $120.64 | $112.66 | 6.13 M | $40.44 B |
| 03/26/2026 | $122.39 | $124.30 (1.56%) | $127.45 | $121.08 | 3.44 M | $43.91 B |
| 03/25/2026 | $124.91 | $123.29 (-1.3%) | $127.47 | $122.12 | 3.57 M | $43.55 B |
| 03/24/2026 | $128.30 | $122.57 (-4.47%) | $128.34 | $121.72 | 4.01 M | $43.30 B |
| 03/23/2026 | $125.98 | $129.23 (2.58%) | $130.58 | $124.00 | 3.55 M | $45.65 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.
