Datadog, Inc.
DDOG · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $235.51 | $236.39 | $215.73 | $216.10 | -8.15% | 4.65M |
| Oct 30, 2026 | $253.62 | $253.87 | $228.57 | $235.27 | -11.50% | 5.87M |
| Oct 29, 2026 | $269.55 | $274.66 | $260.56 | $265.84 | -4.51% | 3.74M |
| Oct 28, 2026 | $279.84 | $285.00 | $275.49 | $278.41 | -0.86% | 2.52M |
| Oct 27, 2026 | $278.97 | $282.80 | $274.00 | $280.82 | +0.21% | 2.74M |
| Oct 26, 2026 | $271.55 | $284.75 | $267.02 | $280.24 | +3.93% | 2.71M |
| Oct 23, 2026 | $259.34 | $273.42 | $254.59 | $269.65 | +4.62% | 2.24M |
| Oct 22, 2026 | $271.49 | $275.81 | $256.41 | $257.75 | -5.62% | 3.81M |
| Oct 21, 2026 | $259.77 | $277.26 | $259.77 | $273.09 | +6.50% | 2.90M |
| Oct 20, 2026 | $257.12 | $259.07 | $252.62 | $256.43 | -1.51% | 2.19M |
| Oct 19, 2026 | $257.83 | $266.00 | $256.14 | $260.36 | +5.36% | 2.94M |
| Oct 16, 2026 | $265.41 | $269.10 | $243.63 | $247.11 | -7.19% | 3.75M |
| Oct 15, 2026 | $260.72 | $266.91 | $256.22 | $266.25 | -1.14% | 2.82M |
| Oct 14, 2026 | $281.11 | $284.82 | $268.37 | $269.33 | -4.94% | 2.98M |
| Oct 13, 2026 | $285.61 | $293.00 | $281.93 | $283.34 | -1.37% | 1.91M |
| Oct 12, 2026 | $299.00 | $300.68 | $286.49 | $287.29 | -2.04% | 2.76M |
| Oct 9, 2026 | $275.42 | $294.00 | $274.83 | $293.26 | +7.11% | 3.71M |
| Oct 8, 2026 | $271.73 | $278.90 | $269.38 | $273.80 | +0.91% | 2.95M |
| Oct 7, 2026 | $278.70 | $281.25 | $270.81 | $271.34 | -2.48% | 1.59M |
| Oct 6, 2026 | $278.00 | $285.68 | $276.00 | $278.24 | +0.66% | 1.76M |
| Oct 5, 2026 | $277.81 | $281.85 | $275.33 | $276.42 | -0.29% | 2.35M |
| Oct 2, 2026 | $280.31 | $282.00 | $274.58 | $277.22 | +0.27% | 2.08M |
| Oct 1, 2026 | $278.75 | $280.05 | $271.13 | $276.46 | +0.95% | 2.94M |
| Sep 30, 2026 | $270.13 | $277.50 | $269.79 | $273.85 | +1.97% | 2.79M |
| Sep 29, 2026 | $267.03 | $269.44 | $259.26 | $268.56 | -0.05% | 2.97M |
| Sep 28, 2026 | $257.00 | $272.79 | $255.50 | $268.70 | +0.21% | 3.48M |
| Sep 25, 2026 | $263.18 | $280.70 | $261.00 | $268.13 | +4.36% | 5.37M |
| Sep 24, 2026 | $249.60 | $258.39 | $247.27 | $256.92 | +2.16% | 3.49M |
| Sep 23, 2026 | $251.61 | $256.71 | $247.60 | $251.49 | +1.62% | 2.83M |
| Sep 22, 2026 | $245.67 | $249.91 | $244.13 | $247.48 | +0.99% | 2.83M |
| Sep 21, 2026 | $229.73 | $245.31 | $226.83 | $245.05 | +6.58% | 2.93M |
| Sep 18, 2026 | $238.46 | $238.96 | $228.60 | $229.92 | -2.58% | 5.19M |
| Sep 17, 2026 | $229.62 | $239.05 | $227.37 | $236.00 | +2.26% | 2.80M |
| Sep 16, 2026 | $229.13 | $236.86 | $227.00 | $230.79 | +0.23% | 2.77M |
| Sep 15, 2026 | $224.06 | $232.79 | $224.06 | $230.27 | +0.10% | 4.03M |
| Sep 14, 2026 | $225.02 | $233.69 | $220.72 | $230.05 | +4.00% | 2.91M |
| Sep 11, 2026 | $221.72 | $225.31 | $218.27 | $221.21 | -0.23% | 1.87M |
| Sep 10, 2026 | $221.34 | $227.58 | $219.31 | $221.72 | -1.58% | 2.52M |
| Sep 9, 2026 | $209.04 | $225.96 | $209.04 | $225.27 | +7.15% | 5.05M |
| Sep 8, 2026 | $207.00 | $211.18 | $203.24 | $210.23 | -1.27% | 5.31M |
| Sep 4, 2026 | $212.19 | $214.71 | $210.95 | $212.93 | -0.85% | 2.50M |
| Sep 3, 2026 | $220.00 | $221.00 | $210.54 | $214.76 | +2.64% | 4.84M |
| Sep 2, 2026 | $219.46 | $219.79 | $208.22 | $209.23 | -6.53% | 6.17M |
| Sep 1, 2026 | $232.88 | $237.38 | $223.02 | $223.84 | -5.57% | 3.43M |
| Aug 31, 2026 | $233.97 | $239.70 | $232.30 | $237.04 | +0.03% | 4.24M |
| Aug 28, 2026 | $240.22 | $247.88 | $235.73 | $236.98 | -2.45% | 2.52M |
| Aug 27, 2026 | $237.00 | $251.99 | $236.00 | $242.93 | +6.70% | 4.55M |
| Aug 26, 2026 | $220.46 | $234.95 | $219.00 | $227.67 | +2.10% | 4.05M |
| Aug 25, 2026 | $226.89 | $229.08 | $221.31 | $222.99 | -1.23% | 3.10M |
| Aug 24, 2026 | $234.41 | $234.53 | $225.67 | $225.77 | -4.18% | 2.78M |
| Aug 21, 2026 | $235.15 | $236.31 | $228.76 | $235.62 | +1.32% | 2.81M |
| Aug 20, 2026 | $233.27 | $236.56 | $227.11 | $232.55 | -0.42% | 3.17M |
| Aug 19, 2026 | $246.66 | $246.66 | $232.16 | $233.52 | -5.07% | 4.45M |
| Aug 18, 2026 | $248.79 | $253.45 | $243.00 | $246.00 | -0.53% | 3.64M |
| Aug 17, 2026 | $250.62 | $254.33 | $244.48 | $247.32 | -3.19% | 3.78M |
| Aug 14, 2026 | $252.39 | $257.96 | $248.39 | $255.46 | +1.28% | 4.42M |
| Aug 13, 2026 | $241.27 | $253.55 | $240.82 | $252.24 | +4.70% | 3.61M |
| Aug 12, 2026 | $240.19 | $255.48 | $239.34 | $240.91 | -2.38% | 6.31M |
| Aug 11, 2026 | $256.63 | $258.25 | $246.33 | $246.78 | -5.37% | 4.39M |
| Aug 10, 2026 | $231.20 | $262.99 | $229.76 | $260.78 | — | 8.67M |
