If you invested $1000 in Datadog, Inc. (DDOG) since IPO date, it would be worth $7,163.78 as of July 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,487.98, while $1000 invested 1 year ago would be worth $1,884.41. This corresponds to total returns of 616.38%, 148.8%, 88.44%, respectively, with annualized returns of 33.54%, 19.98%, 88.44%.
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 |
|---|---|---|---|---|---|---|
| July 08, 2026 | 252.5 | 261.09 | 261.09 | 261.89 | 249.74 | 3.46M |
| July 07, 2026 | 257.13 | 256.81 | 256.81 | 269.95 | 254.87 | 5.36M |
| July 06, 2026 | 249.79 | 255.37 | 255.37 | 262.84 | 248.01 | 4.74M |
| July 02, 2026 | 261.74 | 260.36 | 260.36 | 266.13 | 257.29 | 3M |
| July 01, 2026 | 268.39 | 264.48 | 264.48 | 271.26 | 261.5 | 3.53M |
| June 30, 2026 | 246.5 | 260.36 | 260.36 | 261.31 | 245 | 5.48M |
| June 29, 2026 | 245 | 248.57 | 248.57 | 252.25 | 240.13 | 5.28M |
| June 26, 2026 | 224.94 | 239.77 | 239.77 | 242.04 | 223.68 | 9.47M |
| June 25, 2026 | 218.04 | 220.94 | 220.94 | 223.68 | 212.73 | 2.84M |
| June 24, 2026 | 218.2 | 222.65 | 222.65 | 225.69 | 218 | 2.18M |
| June 23, 2026 | 221.06 | 220.57 | 220.57 | 225.68 | 219.44 | 3.23M |
| June 22, 2026 | 221.77 | 221.37 | 221.37 | 228.38 | 216.46 | 4.25M |
| June 18, 2026 | 224.04 | 223 | 223 | 225.59 | 215.3 | 8.18M |
| June 17, 2026 | 231 | 226.63 | 226.63 | 236 | 225.83 | 3.52M |
| June 16, 2026 | 233.23 | 231.11 | 231.11 | 236.52 | 225.19 | 4.01M |
| June 15, 2026 | 236 | 233.09 | 233.09 | 238.67 | 228.25 | 5.64M |
| June 12, 2026 | 235.43 | 229.9 | 229.9 | 236.81 | 227.23 | 5.7M |
| June 11, 2026 | 228.64 | 234.24 | 234.24 | 234.78 | 224.53 | 5M |
| June 10, 2026 | 224.86 | 227.63 | 227.63 | 234.26 | 220 | 3.5M |
| June 09, 2026 | 230.45 | 227.34 | 227.34 | 236.83 | 219.08 | 4.47M |
| June 08, 2026 | 236.72 | 231.68 | 231.68 | 240.79 | 228.74 | 5.6M |
| June 05, 2026 | 237.4 | 234.11 | 234.11 | 241.61 | 230.57 | 6.73M |
| June 04, 2026 | 250.07 | 243.6 | 243.6 | 251.4 | 240.29 | 6.92M |
| June 03, 2026 | 260.27 | 250.33 | 250.33 | 262.2 | 245.63 | 8.24M |
| June 02, 2026 | 264.25 | 269.13 | 269.13 | 274.98 | 260.37 | 8.9M |
| June 01, 2026 | 251.78 | 277.49 | 277.49 | 278.71 | 249.44 | 11.08M |
| May 29, 2026 | 234 | 247.35 | 247.35 | 249.81 | 228.5 | 8.73M |
| May 28, 2026 | 232.63 | 225.24 | 225.24 | 235 | 222.35 | 5.93M |
| May 27, 2026 | 221.16 | 221.81 | 221.81 | 226.48 | 219.49 | 4.56M |
| May 26, 2026 | 222.5 | 223.65 | 223.65 | 225.9 | 218.33 | 3.62M |
| May 22, 2026 | 220.95 | 222.32 | 222.32 | 224.77 | 218.72 | 4.86M |
| May 21, 2026 | 211.5 | 218.04 | 218.04 | 219.16 | 209.56 | 4.18M |
| May 20, 2026 | 212.39 | 212.24 | 212.24 | 220.35 | 210.56 | 5.26M |
| May 19, 2026 | 210.25 | 215.15 | 215.15 | 215.68 | 207.1 | 7.15M |
| May 18, 2026 | 204 | 208.82 | 208.82 | 210.83 | 203.2 | 5.22M |
| May 15, 2026 | 200.49 | 207.98 | 207.98 | 211.28 | 199.91 | 5.43M |
| May 14, 2026 | 204.42 | 202.84 | 202.84 | 204.89 | 197.55 | 4.93M |
| May 13, 2026 | 199.49 | 205.31 | 205.31 | 205.44 | 195.39 | 4.56M |
| May 12, 2026 | 200.7 | 199.94 | 199.94 | 203 | 195.01 | 4.79M |
| May 11, 2026 | 196.26 | 202.32 | 202.32 | 203.58 | 193.16 | 7.72M |
| May 08, 2026 | 185.5 | 200.16 | 200.16 | 200.36 | 185 | 11.93M |
| May 07, 2026 | 187.99 | 188.73 | 188.73 | 198.6 | 179.47 | 25.93M |
| May 06, 2026 | 143.72 | 143.71 | 143.71 | 145.69 | 140.71 | 8.17M |
| May 05, 2026 | 147.71 | 145.73 | 145.73 | 150 | 144.5 | 4.94M |
| May 04, 2026 | 141.53 | 146.69 | 146.69 | 147.33 | 139.01 | 6.71M |
| May 01, 2026 | 138.5 | 140.53 | 140.53 | 142.75 | 135.38 | 6.23M |
| April 30, 2026 | 133.05 | 132.19 | 132.19 | 137 | 128 | 7.1M |
| April 29, 2026 | 130.35 | 133.98 | 133.98 | 134.63 | 128.68 | 3.42M |
| April 28, 2026 | 133.4 | 131.55 | 131.55 | 136 | 131.06 | 3.29M |
| April 27, 2026 | 129.4 | 132.66 | 132.66 | 133.58 | 128 | 3.67M |
| April 24, 2026 | 128.13 | 129.48 | 129.48 | 129.61 | 124.32 | 3.13M |
| April 23, 2026 | 127.83 | 127.86 | 127.86 | 130 | 124.45 | 6.06M |
| April 22, 2026 | 129.59 | 132.14 | 132.14 | 133.32 | 129.36 | 4.61M |
| April 21, 2026 | 131.34 | 129.36 | 129.36 | 135.96 | 128.67 | 4.71M |
| April 20, 2026 | 125.01 | 129.74 | 129.74 | 129.82 | 123.5 | 3.91M |
| April 17, 2026 | 126.65 | 126.61 | 126.61 | 128.43 | 123.81 | 4.04M |
| April 16, 2026 | 128.39 | 123.47 | 123.47 | 128.75 | 122.6 | 6.28M |
| April 15, 2026 | 113.99 | 121.06 | 121.06 | 121.18 | 112.45 | 5.46M |
| April 14, 2026 | 110.25 | 110.57 | 110.57 | 113.16 | 108.79 | 4.15M |
| April 13, 2026 | 105.33 | 110.08 | 110.08 | 110.27 | 103.3 | 4.49M |