Datadog, Inc. (ETR:3QD)
Germany
· Delayed Price · Currency is EUR 131.92
-3.18 (-2.35%)
At close: Dec 3, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.04 | 132.04 | 130.14 | 130.14 | 130.14 | -0.21% | 283 |
| Dec 4, 2025 | 133.86 | 133.86 | 130.42 | 130.42 | 130.42 | -1.14% | 453 |
| Dec 3, 2025 | 135.24 | 135.24 | 131.92 | 131.92 | 131.92 | -2.35% | 29 |
| Dec 2, 2025 | 140.44 | 140.98 | 135.10 | 135.10 | 135.10 | -1.82% | 303 |
| Dec 1, 2025 | 136.16 | 137.60 | 135.90 | 137.60 | 137.60 | -0.75% | 246 |
| Nov 28, 2025 | 137.54 | 139.32 | 137.54 | 138.64 | 138.64 | 1.57% | 285 |
| Nov 27, 2025 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 0.26% | 18 |
| Nov 26, 2025 | 137.82 | 138.36 | 136.14 | 136.14 | 136.14 | -1.22% | 138 |
| Nov 25, 2025 | 137.46 | 138.70 | 136.00 | 137.82 | 137.82 | -0.46% | 343 |
| Nov 24, 2025 | 138.40 | 138.58 | 136.42 | 138.46 | 138.46 | 2.88% | 427 |
| Nov 21, 2025 | 139.16 | 139.34 | 133.80 | 134.58 | 134.58 | -6.85% | 413 |
| Nov 20, 2025 | 152.32 | 152.32 | 144.48 | 144.48 | 144.48 | -5.26% | 2,651 |
| Nov 19, 2025 | 152.78 | 154.72 | 152.50 | 152.50 | 152.50 | -0.43% | 250 |
| Nov 18, 2025 | 154.20 | 155.52 | 151.30 | 153.16 | 153.16 | -2.46% | 187 |
| Nov 17, 2025 | 161.14 | 161.14 | 155.82 | 157.02 | 157.02 | -2.47% | 696 |
| Nov 14, 2025 | 159.00 | 161.00 | 155.60 | 161.00 | 161.00 | -0.74% | 505 |
| Nov 13, 2025 | 164.06 | 164.06 | 159.88 | 162.20 | 162.20 | -2.19% | 365 |
| Nov 12, 2025 | 171.38 | 172.46 | 165.06 | 165.84 | 165.84 | -2.15% | 344 |
| Nov 11, 2025 | 172.78 | 173.90 | 169.48 | 169.48 | 169.48 | -1.38% | 940 |
| Nov 10, 2025 | 167.64 | 172.76 | 166.46 | 171.86 | 171.86 | 8.72% | 325 |
| Nov 7, 2025 | 166.80 | 167.24 | 157.40 | 158.08 | 158.08 | -2.67% | 2,356 |
| Nov 6, 2025 | 135.06 | 165.90 | 135.04 | 162.42 | 162.42 | 19.64% | 5,232 |
| Nov 5, 2025 | 138.06 | 138.06 | 135.76 | 135.76 | 135.76 | -1.75% | 152 |
| Nov 4, 2025 | 138.48 | 141.00 | 136.42 | 138.18 | 138.18 | -1.94% | 908 |
| Nov 3, 2025 | 141.58 | 145.00 | 140.32 | 140.92 | 140.92 | 0.82% | 1,213 |
| Oct 31, 2025 | 137.78 | 140.00 | 137.52 | 139.78 | 139.78 | 2.27% | 620 |
| Oct 30, 2025 | 134.40 | 138.02 | 134.28 | 136.68 | 136.68 | 1.68% | 328 |
| Oct 29, 2025 | 135.06 | 135.08 | 133.14 | 134.42 | 134.42 | -0.91% | 162 |
| Oct 28, 2025 | 136.00 | 136.00 | 135.60 | 135.66 | 135.66 | 0.03% | 49 |
| Oct 27, 2025 | 136.62 | 136.76 | 135.62 | 135.62 | 135.62 | 0.06% | 362 |
| Oct 24, 2025 | 135.60 | 136.12 | 135.54 | 135.54 | 135.54 | 1.47% | 72 |
| Oct 23, 2025 | 133.76 | 134.58 | 133.00 | 133.58 | 133.58 | 0.29% | 480 |
| Oct 22, 2025 | 134.70 | 135.60 | 132.60 | 133.20 | 133.20 | -2.37% | 96 |
| Oct 21, 2025 | 134.44 | 136.44 | 134.36 | 136.44 | 136.44 | 1.26% | 247 |
| Oct 20, 2025 | 132.34 | 135.16 | 132.12 | 134.74 | 134.74 | 2.67% | 261 |
| Oct 17, 2025 | 127.56 | 133.44 | 126.56 | 131.24 | 131.24 | -4.62% | 1,871 |
| Oct 16, 2025 | 139.00 | 139.04 | 137.60 | 137.60 | 137.60 | 0.04% | 48 |
| Oct 15, 2025 | 139.00 | 139.66 | 136.50 | 137.54 | 137.54 | -0.07% | 289 |
| Oct 14, 2025 | 140.32 | 140.32 | 137.40 | 137.64 | 137.64 | -1.57% | 434 |
| Oct 13, 2025 | 141.12 | 141.26 | 138.48 | 139.84 | 139.84 | 1.51% | 452 |
| Oct 10, 2025 | 142.00 | 143.12 | 137.76 | 137.76 | 137.76 | -3.31% | 399 |
| Oct 9, 2025 | 140.94 | 142.48 | 140.00 | 142.48 | 142.48 | 0.89% | 478 |
| Oct 8, 2025 | 132.74 | 141.22 | 132.74 | 141.22 | 141.22 | 7.13% | 757 |
| Oct 7, 2025 | 134.24 | 134.74 | 131.82 | 131.82 | 131.82 | -1.08% | 251 |
| Oct 6, 2025 | 130.92 | 133.26 | 130.92 | 133.26 | 133.26 | 1.66% | 397 |
| Oct 3, 2025 | 131.32 | 131.32 | 130.66 | 131.08 | 131.08 | 1.19% | 90 |
| Oct 2, 2025 | 130.30 | 131.20 | 129.54 | 129.54 | 129.54 | 1.27% | 397 |
| Oct 1, 2025 | 120.16 | 127.92 | 120.14 | 127.92 | 127.92 | 5.01% | 5,677 |
| Sep 30, 2025 | 122.82 | 123.56 | 121.10 | 121.82 | 121.82 | -0.18% | 125 |
| Sep 29, 2025 | 120.68 | 122.30 | 119.86 | 122.04 | 122.04 | 2.50% | 306 |