5 DAY PERFORMANCE
-8.52%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
+15.10%
6 MONTH PERFORMANCE
-32.63%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
+21.21%
Datadog Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $143.72 | $143.81 (0.06%) | $144.11 | $142.63 | 1.84 M | |
| 05/05/2026 | $147.71 | $145.73 (-1.34%) | $150.00 | $144.50 | 5.43 M | $51.14 B |
| 05/04/2026 | $141.53 | $146.69 (3.65%) | $147.33 | $139.01 | 6.72 M | $51.47 B |
| 05/01/2026 | $138.50 | $140.53 (1.47%) | $142.75 | $135.38 | 6.25 M | $49.31 B |
| 04/30/2026 | $133.05 | $132.19 (-0.65%) | $137.00 | $128.00 | 7.16 M | $46.38 B |
| 04/29/2026 | $130.35 | $133.98 (2.78%) | $134.63 | $128.68 | 3.49 M | $47.01 B |
| 04/28/2026 | $133.40 | $131.55 (-1.39%) | $136.00 | $131.06 | 3.30 M | $46.16 B |
| 04/27/2026 | $129.40 | $132.66 (2.52%) | $133.58 | $128.00 | 3.69 M | $46.55 B |
| 04/24/2026 | $128.13 | $129.48 (1.05%) | $129.61 | $124.32 | 3.20 M | $45.43 B |
| 04/23/2026 | $127.83 | $127.86 (0.02%) | $130.00 | $124.45 | 6.16 M | $44.87 B |
| 04/22/2026 | $129.59 | $132.14 (1.97%) | $133.32 | $129.36 | 4.65 M | $46.37 B |
| 04/21/2026 | $131.34 | $129.29 (-1.56%) | $135.96 | $128.67 | 4.72 M | $45.37 B |
| 04/20/2026 | $125.01 | $129.74 (3.78%) | $129.82 | $123.50 | 3.92 M | $45.52 B |
| 04/17/2026 | $126.65 | $126.61 (-0.03%) | $128.43 | $123.81 | 4.05 M | $44.43 B |
| 04/16/2026 | $128.39 | $123.47 (-3.83%) | $128.75 | $122.60 | 6.31 M | $43.32 B |
| 04/15/2026 | $113.99 | $121.06 (6.2%) | $121.18 | $112.45 | 5.48 M | $42.48 B |
| 04/14/2026 | $110.25 | $110.57 (0.29%) | $113.16 | $108.79 | 4.16 M | $38.80 B |
| 04/13/2026 | $105.33 | $110.08 (4.51%) | $110.27 | $103.30 | 4.50 M | $38.63 B |
| 04/10/2026 | $109.00 | $105.37 (-3.33%) | $109.61 | $100.80 | 7.72 M | $36.97 B |
| 04/09/2026 | $118.68 | $108.98 (-8.17%) | $119.45 | $108.51 | 6.32 M | $38.24 B |
| 04/08/2026 | $122.47 | $116.50 (-4.87%) | $123.32 | $116.10 | 3.86 M | $40.88 B |
| 04/07/2026 | $115.00 | $116.54 (1.34%) | $117.91 | $111.70 | 3.88 M | $40.89 B |
| 04/06/2026 | $117.25 | $116.50 (-0.64%) | $119.10 | $114.56 | 3.41 M | $40.88 B |
| 04/02/2026 | $117.28 | $120.36 (2.63%) | $121.45 | $113.71 | 3.32 M | $42.23 B |
| 04/01/2026 | $120.53 | $118.67 (-1.54%) | $121.99 | $116.99 | 3.60 M | $41.64 B |
| 03/31/2026 | $116.90 | $118.05 (0.98%) | $119.94 | $114.52 | 3.75 M | $41.42 B |
| 03/30/2026 | $115.96 | $115.81 (-0.13%) | $119.57 | $113.11 | 5.55 M | $40.64 B |
| 03/27/2026 | $120.00 | $114.48 (-4.6%) | $120.64 | $112.66 | 6.13 M | $40.17 B |
| 03/26/2026 | $122.39 | $124.30 (1.56%) | $127.45 | $121.08 | 3.44 M | $43.62 B |
| 03/25/2026 | $124.91 | $123.29 (-1.3%) | $127.47 | $122.12 | 3.57 M | $43.26 B |
| 03/24/2026 | $128.30 | $122.57 (-4.47%) | $128.34 | $121.72 | 4.01 M | $43.01 B |
| 03/23/2026 | $125.98 | $129.23 (2.58%) | $130.58 | $124.00 | 3.55 M | $45.35 B |
| 03/20/2026 | $128.16 | $125.08 (-2.4%) | $128.45 | $124.47 | 10.46 M | $43.89 B |
| 03/19/2026 | $130.85 | $129.94 (-0.7%) | $133.40 | $126.73 | 4.03 M | $45.59 B |
| 03/18/2026 | $127.39 | $131.26 (3.04%) | $133.60 | $127.39 | 3.45 M | $46.06 B |
| 03/17/2026 | $126.44 | $128.87 (1.92%) | $132.15 | $126.01 | 2.93 M | $45.22 B |
| 03/16/2026 | $125.81 | $126.57 (0.6%) | $129.26 | $125.39 | 3.68 M | $44.41 B |
| 03/13/2026 | $127.24 | $124.52 (-2.14%) | $129.78 | $123.24 | 3.99 M | $43.69 B |
| 03/12/2026 | $126.45 | $127.16 (0.56%) | $131.33 | $126.45 | 3.63 M | $44.62 B |
| 03/11/2026 | $124.35 | $127.49 (2.53%) | $127.73 | $123.25 | 3.49 M | $44.74 B |
| 03/10/2026 | $128.89 | $123.08 (-4.51%) | $129.40 | $121.95 | 4.01 M | $43.19 B |
| 03/09/2026 | $124.08 | $128.56 (3.61%) | $128.69 | $124.08 | 4.76 M | $45.11 B |
| 03/06/2026 | $120.27 | $125.75 (4.56%) | $126.17 | $120.27 | 4.05 M | $44.12 B |
| 03/05/2026 | $118.55 | $122.36 (3.21%) | $125.21 | $118.55 | 4.62 M | $42.94 B |
| 03/04/2026 | $111.22 | $118.33 (6.39%) | $120.40 | $111.00 | 5.19 M | $41.52 B |
| 03/03/2026 | $106.66 | $111.77 (4.79%) | $113.93 | $105.17 | 5.27 M | $39.22 B |
| 03/02/2026 | $109.17 | $111.11 (1.78%) | $112.23 | $108.75 | 7.21 M | $38.99 B |
| 02/27/2026 | $112.76 | $111.96 (-0.71%) | $113.47 | $109.40 | 4.95 M | $39.29 B |
| 02/26/2026 | $112.89 | $116.46 (3.16%) | $117.85 | $112.19 | 7.11 M | $40.86 B |
| 02/25/2026 | $104.87 | $110.33 (5.21%) | $110.85 | $104.43 | 6.22 M | $38.71 B |
| 02/24/2026 | $101.44 | $104.43 (2.95%) | $105.78 | $98.01 | 7.57 M | $36.64 B |
| 02/23/2026 | $113.87 | $102.62 (-9.88%) | $113.87 | $101.44 | 11.43 M | $36.01 B |
| 02/20/2026 | $119.02 | $115.66 (-2.82%) | $123.06 | $114.78 | 4.55 M | $40.58 B |
| 02/19/2026 | $121.74 | $120.60 (-0.94%) | $121.81 | $118.42 | 3.70 M | $42.32 B |
| 02/18/2026 | $116.99 | $121.78 (4.09%) | $122.29 | $115.60 | 7.06 M | $42.73 B |
| 02/17/2026 | $126.44 | $122.56 (-3.07%) | $129.83 | $120.13 | 5.11 M | $43.01 B |
| 02/13/2026 | $126.87 | $125.20 (-1.32%) | $129.47 | $122.52 | 6.40 M | $43.93 B |
| 02/12/2026 | $131.05 | $126.13 (-3.75%) | $133.35 | $121.77 | 6.42 M | $44.26 B |
| 02/11/2026 | $131.16 | $127.33 (-2.92%) | $131.38 | $122.31 | 8.46 M | $44.68 B |
| 02/10/2026 | $124.18 | $129.67 (4.42%) | $133.44 | $123.31 | 18.83 M | $45.50 B |
| 02/09/2026 | $115.05 | $114.01 (-0.9%) | $115.85 | $111.48 | 10.28 M | $40.01 B |
| 02/06/2026 | $109.00 | $111.69 (2.47%) | $112.38 | $105.66 | 7.13 M | $38.94 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.
