Datadog, Inc. (DDOG)
NASDAQ: DDOG · Real-Time Price · USD
132.08
+0.96 (0.73%)
At close: Jun 27, 2025, 4:00 PM
132.17
+0.09 (0.07%)
After-hours: Jun 27, 2025, 7:52 PM EDT
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 131.74 | 133.22 | 130.71 | 132.08 | 132.08 | 0.73% | 4,557,102 |
| Jun 26, 2025 | 131.35 | 132.51 | 128.99 | 131.12 | 131.12 | 0.68% | 3,884,841 |
| Jun 25, 2025 | 131.16 | 132.69 | 129.88 | 130.24 | 130.24 | -0.45% | 3,782,811 |
| Jun 24, 2025 | 131.16 | 131.63 | 129.90 | 130.83 | 130.83 | 1.01% | 3,000,083 |
| Jun 23, 2025 | 127.12 | 129.93 | 125.50 | 129.52 | 129.52 | 1.58% | 4,531,498 |
| Jun 20, 2025 | 131.06 | 131.77 | 127.05 | 127.50 | 127.50 | -1.95% | 5,224,301 |
| Jun 18, 2025 | 125.00 | 130.49 | 124.88 | 130.04 | 130.04 | 4.17% | 7,582,447 |
| Jun 17, 2025 | 120.97 | 125.32 | 119.56 | 124.84 | 124.84 | 2.39% | 5,518,412 |
| Jun 16, 2025 | 120.86 | 122.40 | 120.86 | 121.93 | 121.93 | 1.23% | 3,304,895 |
| Jun 13, 2025 | 120.54 | 123.16 | 119.81 | 120.45 | 120.45 | -1.82% | 4,029,365 |
| Jun 12, 2025 | 120.11 | 123.69 | 120.00 | 122.68 | 122.68 | 3.41% | 4,963,517 |
| Jun 11, 2025 | 119.99 | 120.58 | 118.14 | 118.63 | 118.63 | -1.07% | 3,480,810 |
| Jun 10, 2025 | 122.43 | 123.78 | 119.52 | 119.91 | 119.91 | -1.04% | 5,769,364 |
| Jun 9, 2025 | 122.39 | 122.89 | 118.77 | 121.17 | 121.17 | -0.81% | 4,810,659 |
| Jun 6, 2025 | 122.64 | 123.15 | 121.54 | 122.16 | 122.16 | 0.34% | 4,539,401 |
| Jun 5, 2025 | 121.19 | 123.77 | 120.58 | 121.75 | 121.75 | 1.71% | 5,307,804 |
| Jun 4, 2025 | 119.23 | 121.39 | 118.99 | 119.70 | 119.70 | 0.88% | 6,012,245 |
| Jun 3, 2025 | 117.37 | 119.09 | 116.12 | 118.66 | 118.66 | 0.78% | 3,884,777 |
| Jun 2, 2025 | 117.43 | 118.35 | 114.74 | 117.74 | 117.74 | -0.12% | 4,103,660 |
| May 30, 2025 | 116.31 | 118.20 | 115.18 | 117.88 | 117.88 | 0.75% | 7,310,515 |
| May 29, 2025 | 116.64 | 118.24 | 115.62 | 117.00 | 117.00 | 0.60% | 3,556,179 |
| May 28, 2025 | 117.61 | 118.72 | 116.06 | 116.30 | 116.30 | -1.11% | 2,518,560 |
| May 27, 2025 | 116.44 | 118.04 | 115.22 | 117.60 | 117.60 | 2.74% | 3,317,831 |
| May 23, 2025 | 113.61 | 115.58 | 113.30 | 114.46 | 114.46 | -1.05% | 2,888,753 |
| May 22, 2025 | 114.18 | 117.13 | 114.02 | 115.67 | 115.67 | 1.74% | 3,671,877 |
| May 21, 2025 | 114.93 | 116.08 | 113.55 | 113.69 | 113.69 | -2.24% | 3,701,950 |
| May 20, 2025 | 115.37 | 116.34 | 114.66 | 116.29 | 116.29 | -0.15% | 2,995,534 |
| May 19, 2025 | 115.29 | 116.98 | 114.73 | 116.46 | 116.46 | -1.03% | 4,864,820 |
| May 16, 2025 | 117.92 | 118.51 | 116.52 | 117.67 | 117.67 | 0.45% | 3,143,153 |
| May 15, 2025 | 117.81 | 118.50 | 115.94 | 117.14 | 117.14 | -1.64% | 4,196,849 |
| May 14, 2025 | 118.04 | 119.36 | 117.08 | 119.09 | 119.09 | 1.52% | 6,332,122 |
| May 13, 2025 | 113.49 | 118.08 | 113.40 | 117.31 | 117.31 | 3.43% | 6,364,383 |
| May 12, 2025 | 112.13 | 113.52 | 111.03 | 113.42 | 113.42 | 5.14% | 4,174,720 |
| May 9, 2025 | 110.12 | 110.45 | 106.84 | 107.88 | 107.88 | -1.23% | 3,603,893 |
| May 8, 2025 | 107.38 | 110.18 | 106.38 | 109.22 | 109.22 | 3.02% | 5,469,557 |
| May 7, 2025 | 105.71 | 108.00 | 104.28 | 106.02 | 106.02 | -0.04% | 5,926,287 |
| May 6, 2025 | 104.67 | 108.45 | 101.06 | 106.06 | 106.06 | 0.34% | 13,052,954 |
| May 5, 2025 | 104.52 | 106.84 | 104.05 | 105.70 | 105.70 | 0.67% | 7,473,486 |
| May 2, 2025 | 107.12 | 108.13 | 104.80 | 105.00 | 105.00 | -1.24% | 5,147,524 |
| May 1, 2025 | 106.66 | 106.80 | 103.50 | 106.32 | 106.32 | 4.07% | 7,760,572 |
| Apr 30, 2025 | 100.07 | 102.29 | 99.27 | 102.16 | 102.16 | -0.15% | 3,566,677 |
| Apr 29, 2025 | 101.94 | 102.86 | 101.05 | 102.31 | 102.31 | 0.56% | 2,616,290 |
| Apr 28, 2025 | 101.40 | 102.04 | 100.30 | 101.74 | 101.74 | 0.22% | 2,730,691 |
| Apr 25, 2025 | 99.11 | 101.67 | 99.11 | 101.52 | 101.52 | 1.93% | 3,025,711 |
| Apr 24, 2025 | 94.90 | 99.73 | 94.90 | 99.60 | 99.60 | 5.31% | 4,943,026 |
| Apr 23, 2025 | 95.24 | 97.26 | 93.92 | 94.58 | 94.58 | 3.46% | 5,871,037 |
| Apr 22, 2025 | 90.50 | 92.11 | 89.74 | 91.42 | 91.42 | 2.81% | 4,397,999 |
| Apr 21, 2025 | 90.19 | 90.63 | 87.70 | 88.92 | 88.92 | -2.48% | 4,701,352 |
| Apr 17, 2025 | 91.51 | 92.05 | 90.06 | 91.18 | 91.18 | -0.76% | 3,477,932 |
| Apr 16, 2025 | 91.26 | 93.51 | 90.76 | 91.88 | 91.88 | -0.72% | 3,467,830 |