5 DAY PERFORMANCE
-44.30%
1 MONTH PERFORMANCE
-45.44%
3 MONTH PERFORMANCE
-42.35%
6 MONTH PERFORMANCE
+2.78%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
-7.39%
Datadog Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $229.73 | $238.38 (3.76%) | $238.58 | $226.83 | 410.37 K | |
| 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%) | $239.04 | $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%) | $233.68 | $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 |
| 08/04/2026 | $272.03 | $288.15 (5.93%) | $289.90 | $271.60 | 4.83 M | $102.23 B |
| 08/03/2026 | $272.19 | $273.60 (0.52%) | $278.68 | $267.50 | 5.08 M | $97.07 B |
| 07/31/2026 | $271.50 | $267.97 (-1.3%) | $278.76 | $263.78 | 5.27 M | $94.67 B |
| 07/30/2026 | $263.81 | $268.56 (1.8%) | $270.33 | $262.61 | 4.43 M | $94.87 B |
| 07/29/2026 | $252.88 | $264.20 (4.48%) | $273.73 | $252.50 | 6.62 M | $93.33 B |
| 07/28/2026 | $255.17 | $250.88 (-1.68%) | $255.54 | $237.67 | 4.05 M | $88.63 B |
| 07/27/2026 | $254.49 | $251.86 (-1.03%) | $257.86 | $249.00 | 3.21 M | $88.98 B |
| 07/24/2026 | $248.44 | $246.86 (-0.64%) | $248.44 | $241.18 | 2.63 M | $87.21 B |
| 07/23/2026 | $246.57 | $244.39 (-0.88%) | $248.97 | $241.96 | 2.45 M | $86.34 B |
| 07/22/2026 | $251.77 | $245.77 (-2.38%) | $252.26 | $243.62 | 3.87 M | $86.82 B |
| 07/21/2026 | $258.50 | $254.79 (-1.44%) | $263.32 | $251.83 | 4.51 M | $90.01 B |
| 07/20/2026 | $258.59 | $263.20 (1.78%) | $268.83 | $257.08 | 3.29 M | $92.98 B |
| 07/17/2026 | $255.90 | $258.69 (1.09%) | $264.48 | $248.61 | 3.51 M | $91.39 B |
| 07/16/2026 | $264.82 | $262.32 (-0.94%) | $266.91 | $254.54 | 3.17 M | $92.67 B |
| 07/15/2026 | $274.00 | $264.46 (-3.48%) | $276.70 | $261.23 | 3.23 M | $93.43 B |
| 07/14/2026 | $255.59 | $270.73 (5.92%) | $271.12 | $252.02 | 4.10 M | $95.64 B |
| 07/13/2026 | $256.71 | $260.24 (1.38%) | $264.27 | $250.14 | 4.21 M | $91.94 B |
| 07/10/2026 | $270.41 | $257.54 (-4.76%) | $271.54 | $255.39 | 5.14 M | $90.98 B |
| 07/09/2026 | $258.11 | $269.00 (4.22%) | $271.27 | $256.00 | 6.24 M | $95.03 B |
| 07/08/2026 | $252.50 | $261.09 (3.4%) | $261.89 | $249.74 | 3.47 M | $92.24 B |
| 07/07/2026 | $257.13 | $256.81 (-0.12%) | $269.95 | $254.87 | 5.37 M | $90.72 B |
| 07/06/2026 | $249.79 | $255.37 (2.23%) | $262.84 | $248.01 | 4.76 M | $90.22 B |
| 07/02/2026 | $261.74 | $260.36 (-0.53%) | $266.13 | $257.29 | 3.04 M | $91.98 B |
| 07/01/2026 | $268.39 | $264.48 (-1.46%) | $271.26 | $261.50 | 3.59 M | $93.43 B |
| 06/30/2026 | $246.50 | $260.36 (5.62%) | $261.31 | $245.00 | 5.52 M | $91.98 B |
| 06/29/2026 | $245.00 | $248.57 (1.46%) | $252.25 | $240.13 | 5.30 M | $87.81 B |
| 06/26/2026 | $224.94 | $239.77 (6.59%) | $242.04 | $223.68 | 9.63 M | $84.70 B |
| 06/25/2026 | $218.04 | $220.94 (1.33%) | $223.68 | $212.73 | 2.84 M | $78.05 B |
| 06/24/2026 | $218.20 | $222.65 (2.04%) | $225.69 | $218.00 | 2.20 M | $78.66 B |
| 06/23/2026 | $221.06 | $220.57 (-0.22%) | $225.68 | $219.44 | 3.28 M | $77.92 B |
| 06/22/2026 | $221.77 | $221.37 (-0.18%) | $228.38 | $216.46 | 4.29 M | $78.20 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.
