Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
151.41
-1.59 (-1.04%)
At close: Dec 5, 2025, 4:00 PM EST
151.50
+0.09 (0.06%)
After-hours: Dec 5, 2025, 7:52 PM EST
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.00 | 153.05 | 150.08 | 151.41 | 151.41 | -1.04% | 6,370,311 |
| Dec 4, 2025 | 155.18 | 155.72 | 151.66 | 153.00 | 153.00 | -1.82% | 3,520,324 |
| Dec 3, 2025 | 156.14 | 156.39 | 153.19 | 155.83 | 155.83 | -0.42% | 3,652,495 |
| Dec 2, 2025 | 161.68 | 163.43 | 155.88 | 156.48 | 156.48 | -0.90% | 5,757,655 |
| Dec 1, 2025 | 159.09 | 160.35 | 157.13 | 157.90 | 157.90 | -1.32% | 3,577,203 |
| Nov 28, 2025 | 160.28 | 161.60 | 159.25 | 160.01 | 160.01 | 1.02% | 2,471,901 |
| Nov 26, 2025 | 159.93 | 161.72 | 157.06 | 158.40 | 158.40 | -0.37% | 3,458,716 |
| Nov 25, 2025 | 157.82 | 160.59 | 155.89 | 158.99 | 158.99 | 0.35% | 3,318,951 |
| Nov 24, 2025 | 158.14 | 160.17 | 155.88 | 158.44 | 158.44 | 0.56% | 6,818,017 |
| Nov 21, 2025 | 157.86 | 159.84 | 151.96 | 157.55 | 157.55 | -1.27% | 6,127,574 |
| Nov 20, 2025 | 174.41 | 175.46 | 158.85 | 159.57 | 159.57 | -9.49% | 8,715,517 |
| Nov 19, 2025 | 177.27 | 179.50 | 174.82 | 176.31 | 176.31 | -0.09% | 3,564,817 |
| Nov 18, 2025 | 177.44 | 180.21 | 175.00 | 176.46 | 176.46 | -2.11% | 3,600,199 |
| Nov 17, 2025 | 184.18 | 184.79 | 178.95 | 180.26 | 180.26 | -2.57% | 3,974,777 |
| Nov 14, 2025 | 181.18 | 187.61 | 179.00 | 185.01 | 185.01 | -0.52% | 3,850,364 |
| Nov 13, 2025 | 190.00 | 190.59 | 185.32 | 185.97 | 185.97 | -2.58% | 4,452,231 |
| Nov 12, 2025 | 199.10 | 199.75 | 188.52 | 190.89 | 190.89 | -3.52% | 4,670,669 |
| Nov 11, 2025 | 198.65 | 201.69 | 196.11 | 197.86 | 197.86 | -0.93% | 5,251,718 |
| Nov 10, 2025 | 192.91 | 201.46 | 191.67 | 199.72 | 199.72 | 4.43% | 6,579,958 |
| Nov 7, 2025 | 184.29 | 191.32 | 180.77 | 191.24 | 191.24 | 0.22% | 9,288,212 |
| Nov 6, 2025 | 178.89 | 194.87 | 177.57 | 190.82 | 190.82 | 23.13% | 21,307,233 |
| Nov 5, 2025 | 158.15 | 159.05 | 154.69 | 154.98 | 154.98 | -1.61% | 5,345,383 |
| Nov 4, 2025 | 158.31 | 162.88 | 156.00 | 157.51 | 157.51 | -2.82% | 3,815,035 |
| Nov 3, 2025 | 163.00 | 165.58 | 160.30 | 162.08 | 162.08 | -0.45% | 4,311,383 |
| Oct 31, 2025 | 161.00 | 163.59 | 159.34 | 162.81 | 162.81 | 3.65% | 4,038,328 |
| Oct 30, 2025 | 155.00 | 159.89 | 153.00 | 157.07 | 157.07 | 0.69% | 2,530,638 |
| Oct 29, 2025 | 156.76 | 157.11 | 154.01 | 156.00 | 156.00 | -0.81% | 4,308,601 |
| Oct 28, 2025 | 159.02 | 160.12 | 156.64 | 157.27 | 157.27 | -0.22% | 1,855,760 |
| Oct 27, 2025 | 158.28 | 159.31 | 156.53 | 157.62 | 157.62 | 0.73% | 2,452,909 |
| Oct 24, 2025 | 158.99 | 160.20 | 156.39 | 156.47 | 156.47 | -0.08% | 2,437,805 |
| Oct 23, 2025 | 154.24 | 156.83 | 153.13 | 156.59 | 156.59 | 1.54% | 2,166,910 |
| Oct 22, 2025 | 157.55 | 157.55 | 152.57 | 154.21 | 154.21 | -1.31% | 2,471,021 |
| Oct 21, 2025 | 156.30 | 159.05 | 155.57 | 156.25 | 156.25 | -0.03% | 2,105,524 |
| Oct 20, 2025 | 155.15 | 158.08 | 154.19 | 156.30 | 156.30 | 2.24% | 2,559,220 |
| Oct 17, 2025 | 152.40 | 156.24 | 151.70 | 152.87 | 152.87 | 1.12% | 4,224,271 |
| Oct 16, 2025 | 160.59 | 164.54 | 149.02 | 151.17 | 151.17 | -5.53% | 5,323,640 |
| Oct 15, 2025 | 161.88 | 162.00 | 157.51 | 160.02 | 160.02 | -0.53% | 3,024,847 |
| Oct 14, 2025 | 160.63 | 162.14 | 158.30 | 160.88 | 160.88 | -2.02% | 2,936,653 |
| Oct 13, 2025 | 163.10 | 165.00 | 159.93 | 164.20 | 164.20 | 3.44% | 2,941,389 |
| Oct 10, 2025 | 164.65 | 166.89 | 158.15 | 158.74 | 158.74 | -3.25% | 4,062,281 |
| Oct 9, 2025 | 163.10 | 165.63 | 162.15 | 164.07 | 164.07 | -0.03% | 3,396,127 |
| Oct 8, 2025 | 157.24 | 165.15 | 155.00 | 164.12 | 164.12 | 6.21% | 7,521,930 |
| Oct 7, 2025 | 156.00 | 156.58 | 152.50 | 154.52 | 154.52 | -1.80% | 3,375,659 |
| Oct 6, 2025 | 153.11 | 159.68 | 153.01 | 157.36 | 157.36 | 3.65% | 4,732,285 |
| Oct 3, 2025 | 152.14 | 155.24 | 151.51 | 151.82 | 151.82 | 0.16% | 5,141,646 |
| Oct 2, 2025 | 153.53 | 154.77 | 150.54 | 151.57 | 151.57 | -0.74% | 4,948,348 |
| Oct 1, 2025 | 144.28 | 154.37 | 143.83 | 152.70 | 152.70 | 7.23% | 8,079,467 |
| Sep 30, 2025 | 144.43 | 144.50 | 139.63 | 142.40 | 142.40 | -1.97% | 4,305,182 |
| Sep 29, 2025 | 140.17 | 145.87 | 139.10 | 145.26 | 145.26 | 4.45% | 4,559,416 |
| Sep 26, 2025 | 136.41 | 140.20 | 135.40 | 139.07 | 139.07 | 1.81% | 2,755,501 |