Skip to main content
Datadog, Inc. (BMV:DDOG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,888.02
-17.98 (-0.62%)
At close: Dec 2, 2025

Datadog Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20252,888.022,888.022,888.022,888.022,888.02-0.62%252
Dec 1, 20252,906.002,906.002,906.002,906.002,906.00-1.26%72
Nov 24, 20252,952.022,952.022,943.062,943.062,943.060.14%751
Nov 21, 20252,896.002,939.002,896.002,939.002,939.00-0.01%69
Nov 20, 20253,091.003,091.002,939.162,939.162,939.16-14.06%516
Nov 14, 20253,420.003,420.003,420.003,420.003,420.000.29%15
Nov 13, 20253,410.003,410.003,410.003,410.003,410.00-2.85%26
Nov 12, 20253,510.003,510.003,510.003,510.003,510.00-2.77%6
Nov 11, 20253,610.003,610.003,610.003,610.003,610.001.06%13
Nov 10, 20253,553.003,590.003,553.003,572.003,572.005.06%119
Nov 7, 20253,395.003,400.003,395.003,400.003,400.00-3.89%30
Nov 6, 20252,932.003,600.002,932.003,537.453,537.4519.71%336
Nov 4, 20252,955.002,955.002,955.002,955.002,955.00-2.18%7
Nov 3, 20253,021.003,021.003,021.003,021.003,021.00-69
Oct 31, 20253,021.003,021.003,021.003,021.003,021.001.46%50
Oct 30, 20252,977.592,977.592,977.592,977.592,977.593.57%17
Oct 29, 20252,896.052,896.052,875.002,875.002,875.00-0.35%73
Oct 28, 20252,885.002,885.002,885.002,885.002,885.000.17%6
Oct 27, 20252,880.002,880.002,880.002,880.002,880.00-0.48%21
Oct 20, 20252,894.002,894.002,894.002,894.002,894.00-2.72%12
Oct 15, 20252,975.002,975.002,975.002,975.002,975.00-11
Oct 14, 20253,023.003,023.002,975.002,975.002,975.00-0.27%56
Oct 10, 20252,983.002,983.002,983.002,983.002,983.00-0.40%6
Oct 8, 20252,995.002,995.002,995.002,995.002,995.005.76%3,001
Oct 7, 20252,835.002,835.002,832.002,832.002,832.00-2.34%30
Oct 6, 20252,844.002,900.002,844.002,900.002,900.001.86%63
Oct 3, 20252,847.002,847.002,847.002,847.002,847.000.67%103
Oct 1, 20252,686.002,828.002,679.002,828.002,828.009.19%4,160
Sep 30, 20252,636.502,643.002,585.002,590.002,590.00-0.27%1,212
Sep 29, 20252,597.002,597.002,597.002,597.002,597.001.72%1,050
Sep 26, 20252,533.782,570.002,533.782,553.002,553.003.36%86
Sep 25, 20252,470.002,470.002,470.002,470.002,470.00-2.37%11
Sep 19, 20252,514.002,530.002,514.002,530.002,530.001.00%41
Sep 18, 20252,480.002,505.002,480.002,505.002,505.00-1.84%108
Sep 15, 20252,521.002,552.002,521.002,552.002,552.00-0.89%379
Sep 11, 20252,575.002,575.002,575.002,575.002,575.00-3.20%18
Sep 10, 20252,650.002,660.002,650.002,660.002,660.003.10%1,375
Sep 9, 20252,580.002,580.002,580.002,580.002,580.004.45%6
Sep 3, 20252,470.002,470.002,470.002,470.002,470.00-1.20%8
Sep 2, 20252,523.002,523.002,500.002,500.002,500.00-4.74%110
Aug 28, 20252,564.002,630.002,564.002,624.502,624.507.56%6,163
Aug 27, 20252,420.002,440.002,408.002,440.002,440.001.58%129
Aug 25, 20252,402.002,402.002,402.002,402.002,402.00-0.08%20
Aug 20, 20252,390.002,404.002,390.002,404.002,404.00-0.66%120
Aug 19, 20252,446.002,446.002,420.002,420.002,420.00-0.62%1,092
Aug 18, 20252,435.002,435.002,435.002,435.002,435.003.61%82
Aug 14, 20252,335.002,350.082,335.002,350.082,350.08-1.17%170
Aug 12, 20252,379.002,379.002,378.002,378.002,378.00-3.25%201
Aug 11, 20252,400.002,458.002,400.002,458.002,458.000.94%2,080
Aug 8, 20252,404.002,474.002,404.002,435.002,435.00-10.61%335