If you invested $1000 in Datadog, Inc. (0A3O.L) since IPO date, it would be worth $2,744.56 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,301.05, while $1000 invested 1 year ago would be worth $1,695.06. This corresponds to total returns of 174.46%, 130.1%, 69.51%, respectively, with annualized returns of 35%, 31.99%, 69.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 222.2 | 219.29 | 219.29 | 228.21 | 216.67 | 4,774 |
| June 18, 2026 | 228.98 | 222.03 | 222.03 | 230.12 | 215.2 | 12,988 |
| June 17, 2026 | 231.48 | 231.17 | 231.17 | 235.49 | 226.29 | 17,480 |
| June 16, 2026 | 233.61 | 233.22 | 233.22 | 239.77 | 225.19 | 7,947 |
| June 15, 2026 | 230 | 237.23 | 237.23 | 249 | 228.22 | 9,243 |
| June 12, 2026 | 237.56 | 231.34 | 231.34 | 242 | 227 | 9,342 |
| June 11, 2026 | 230.7 | 229.49 | 229.49 | 234.46 | 220.21 | 7,785 |
| June 10, 2026 | 225 | 230.13 | 230.13 | 234.25 | 214.99 | 9,888 |
| June 09, 2026 | 234.39 | 226.52 | 226.52 | 236.8 | 219.03 | 6,301 |
| June 08, 2026 | 235.09 | 230.6 | 230.6 | 242.43 | 228.84 | 7,534 |
| June 05, 2026 | 243 | 233.18 | 233.18 | 247.54 | 232.03 | 5,499 |
| June 04, 2026 | 250 | 245.57 | 245.57 | 260 | 240.07 | 10,857 |
| June 03, 2026 | 266 | 249.2 | 249.2 | 270.66 | 245.71 | 8,483 |
| June 02, 2026 | 274.5 | 264.74 | 264.74 | 278 | 260.21 | 7,115 |
| June 01, 2026 | 250.79 | 276.62 | 276.62 | 278.22 | 248 | 33,966 |
| May 29, 2026 | 227.9 | 241.89 | 241.89 | 242.7 | 223.68 | 7,431 |
| May 28, 2026 | 231.7 | 230.22 | 230.22 | 238.61 | 222.37 | 18,261 |
| May 27, 2026 | 221.98 | 220.09 | 220.09 | 226.6 | 219 | 46,088 |
| May 26, 2026 | 223.39 | 224.68 | 224.68 | 225.94 | 218 | 28,217 |
| May 22, 2026 | 220 | 222.32 | 222.32 | 224.7 | 216 | 8,681 |
| May 21, 2026 | 211.6 | 219 | 219 | 219.25 | 209.02 | 15,634 |
| May 20, 2026 | 215.5 | 212.95 | 212.95 | 220.45 | 211.19 | 34,779 |
| May 19, 2026 | 209.76 | 210.84 | 210.84 | 215.12 | 207.61 | 9,126 |
| May 18, 2026 | 207.21 | 207.93 | 207.93 | 213.31 | 203 | 19,514 |
| May 15, 2026 | 201.09 | 209.81 | 209.81 | 211.27 | 190 | 8,848 |
| May 14, 2026 | 207.5 | 202.4 | 202.4 | 209.99 | 197.62 | 7,742 |
| May 13, 2026 | 200 | 200.84 | 200.84 | 204.95 | 195 | 2,749 |
| May 12, 2026 | 200.32 | 197.95 | 197.95 | 204.44 | 192 | 19,358 |
| May 11, 2026 | 200.07 | 200.28 | 200.28 | 203.59 | 194.05 | 10,841 |
| May 08, 2026 | 188.42 | 192.03 | 192.03 | 196.64 | 183.1 | 15,436 |
| May 07, 2026 | 145.87 | 186.04 | 186.04 | 194.61 | 143.71 | 85,838 |
| May 06, 2026 | 145.6 | 142.38 | 142.38 | 151.54 | 140.1 | 18,668 |
| May 05, 2026 | 148.5 | 147.46 | 147.46 | 150 | 144.04 | 14,119 |
| May 01, 2026 | 135 | 141.6 | 141.6 | 142.5 | 131.66 | 6,413 |
| April 30, 2026 | 134.63 | 129.04 | 129.04 | 136.5 | 128 | 4,721 |
| April 29, 2026 | 131.3 | 131.9 | 131.9 | 133.98 | 127 | 8,236 |
| April 28, 2026 | 131.2 | 131.72 | 131.72 | 135.7 | 128.15 | 4,509 |
| April 27, 2026 | 129.25 | 132.98 | 132.98 | 133.51 | 126.43 | 8,714 |
| April 24, 2026 | 129.45 | 129.29 | 129.29 | 130 | 124.5 | 3,128 |
| April 23, 2026 | 129.29 | 127.5 | 127.5 | 138.67 | 124.5 | 9,150 |
| April 22, 2026 | 130.89 | 130.76 | 130.76 | 135.99 | 129.29 | 3,403 |
| April 21, 2026 | 130.49 | 129.95 | 129.95 | 135.55 | 128.84 | 8,729 |
| April 20, 2026 | 123.5 | 128.68 | 128.68 | 129.1 | 123.31 | 4,966 |
| April 17, 2026 | 124.14 | 125.58 | 125.58 | 128.41 | 123 | 5,356 |
| April 16, 2026 | 123 | 123.75 | 123.75 | 128.51 | 122 | 9,637 |
| April 15, 2026 | 110.96 | 119.3 | 119.3 | 119.7 | 108 | 5,976 |
| April 14, 2026 | 110.67 | 110.2 | 110.2 | 112.26 | 108.77 | 3,760 |
| April 13, 2026 | 103.97 | 106 | 106 | 110.2 | 102 | 5,221 |
| April 10, 2026 | 111 | 103.35 | 103.35 | 111.99 | 100.82 | 16,439 |
| April 09, 2026 | 118.15 | 109.32 | 109.32 | 120.94 | 109.32 | 12,839 |
| April 08, 2026 | 120.77 | 118.17 | 118.17 | 123.87 | 118.16 | 1,994 |
| April 07, 2026 | 115.5 | 117.54 | 117.54 | 119 | 111.46 | 5,402 |
| April 02, 2026 | 116 | 121.15 | 121.15 | 121.39 | 113.95 | 8,019 |
| April 01, 2026 | 120 | 119.19 | 119.19 | 121.96 | 117 | 8,805 |
| March 31, 2026 | 118 | 117.29 | 117.76 | 119.99 | 114.07 | 1,985 |
| March 30, 2026 | 114.65 | 114.52 | 114.52 | 119.45 | 112.55 | 3,072 |
| March 27, 2026 | 124.6 | 113.99 | 113.8 | 126.44 | 112.84 | 20,607 |
| March 26, 2026 | 122.5 | 124.38 | 123.81 | 127.21 | 120.15 | 645 |
| March 25, 2026 | 125.35 | 124.48 | 123.02 | 130 | 122.15 | 1,440 |
| March 24, 2026 | 128.01 | 123.1 | 123.38 | 131.95 | 121.77 | 8,690 |