5 DAY PERFORMANCE
-52.02%
1 MONTH PERFORMANCE
-49.94%
3 MONTH PERFORMANCE
-31.88%
6 MONTH PERFORMANCE
+15.10%
YEAR-TO-DATE PERFORMANCE
-5.46%
1 YEAR PERFORMANCE
-5.73%
Datadog Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
