Datadog, Inc.
DDOG · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +11.48% | 8.67M |
| Aug 7, 2026 | $234.81 | $248.35 | $233.20 | $233.93 | +2.02% | 8.54M |
| Aug 6, 2026 | $227.45 | $243.00 | $225.26 | $229.29 | -19.03% | 15.03M |
| Aug 5, 2026 | $291.43 | $292.72 | $283.00 | $283.17 | -1.73% | 5.66M |
| Aug 4, 2026 | $272.03 | $289.90 | $271.60 | $288.15 | +5.32% | 4.83M |
| Aug 3, 2026 | $272.19 | $278.68 | $267.50 | $273.60 | +2.10% | 5.08M |
| Jul 31, 2026 | $271.50 | $278.76 | $263.78 | $267.97 | -0.22% | 5.27M |
| Jul 30, 2026 | $263.81 | $270.33 | $262.61 | $268.56 | +1.65% | 4.43M |
| Jul 29, 2026 | $252.88 | $273.73 | $252.50 | $264.20 | +5.31% | 6.62M |
| Jul 28, 2026 | $255.17 | $255.54 | $237.67 | $250.88 | -0.39% | 4.05M |
| Jul 27, 2026 | $254.49 | $257.86 | $249.00 | $251.86 | +2.03% | 3.21M |
| Jul 24, 2026 | $248.44 | $248.44 | $241.18 | $246.86 | +1.01% | 2.63M |
| Jul 23, 2026 | $246.57 | $248.97 | $241.96 | $244.39 | -0.56% | 2.45M |
| Jul 22, 2026 | $251.77 | $252.26 | $243.62 | $245.77 | -3.54% | 3.87M |
| Jul 21, 2026 | $258.50 | $263.32 | $251.83 | $254.79 | -3.20% | 4.51M |
| Jul 20, 2026 | $258.59 | $268.83 | $257.08 | $263.20 | +1.74% | 3.29M |
| Jul 17, 2026 | $255.90 | $264.48 | $248.61 | $258.69 | -1.38% | 3.51M |
| Jul 16, 2026 | $264.82 | $266.91 | $254.54 | $262.32 | -0.81% | 3.17M |
| Jul 15, 2026 | $274.00 | $276.70 | $261.23 | $264.46 | -2.32% | 3.23M |
| Jul 14, 2026 | $255.59 | $271.12 | $252.02 | $270.73 | +4.03% | 4.10M |
| Jul 13, 2026 | $256.71 | $264.27 | $250.14 | $260.24 | +1.05% | 4.21M |
| Jul 10, 2026 | $270.41 | $271.54 | $255.39 | $257.54 | -4.26% | 5.14M |
| Jul 9, 2026 | $258.11 | $271.27 | $256.00 | $269.00 | +3.03% | 6.24M |
| Jul 8, 2026 | $252.50 | $261.89 | $249.74 | $261.09 | +1.67% | 3.47M |
| Jul 7, 2026 | $257.13 | $269.95 | $254.87 | $256.81 | +0.56% | 5.37M |
| Jul 6, 2026 | $249.79 | $262.84 | $248.01 | $255.37 | -1.92% | 4.76M |
| Jul 2, 2026 | $261.74 | $266.13 | $257.29 | $260.36 | -1.56% | 3.04M |
| Jul 1, 2026 | $268.39 | $271.26 | $261.50 | $264.48 | +1.58% | 3.59M |
| Jun 30, 2026 | $246.50 | $261.31 | $245.00 | $260.36 | +4.74% | 5.52M |
| Jun 29, 2026 | $245.00 | $252.25 | $240.13 | $248.57 | +3.67% | 5.30M |
| Jun 26, 2026 | $224.94 | $242.04 | $223.68 | $239.77 | +8.52% | 9.63M |
| Jun 25, 2026 | $218.04 | $223.68 | $212.73 | $220.94 | -0.77% | 2.84M |
| Jun 24, 2026 | $218.20 | $225.69 | $218.00 | $222.65 | +0.94% | 2.20M |
| Jun 23, 2026 | $221.06 | $225.68 | $219.44 | $220.57 | -0.36% | 3.28M |
| Jun 22, 2026 | $221.77 | $228.38 | $216.46 | $221.37 | -0.73% | 4.29M |
| Jun 18, 2026 | $224.04 | $225.59 | $215.30 | $223.00 | -1.60% | 8.48M |
| Jun 17, 2026 | $231.00 | $236.00 | $225.83 | $226.63 | — | 3.54M |
