Datadog, Inc. (DDOG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DDOG Historical Return
If you invested $1000 in Datadog, Inc. (DDOG) since IPO date, it would be worth $6,229.83 as of August 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,799.46, while $1000 invested 1 year ago would be worth $1,786.95. This corresponds to total returns of 522.98%, 79.95%, 78.7%, respectively, with annualized returns of 30.41%, 12.47%, 78.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DDOG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 07, 2026 | 234.81 | 233.93 | 233.93 | 248.35 | 233.2 | 8.37M |
| August 06, 2026 | 227.45 | 229.29 | 229.29 | 243 | 225.26 | 14.96M |
| August 05, 2026 | 291.43 | 283.17 | 283.17 | 292.72 | 283 | 5.59M |
| August 04, 2026 | 272.03 | 288.15 | 288.15 | 289.9 | 271.6 | 4.7M |
| August 03, 2026 | 272.19 | 273.6 | 273.6 | 278.68 | 267.5 | 5.05M |
| July 31, 2026 | 271.5 | 267.97 | 267.97 | 278.76 | 263.78 | 5.14M |
| July 30, 2026 | 263.81 | 268.56 | 268.56 | 270.33 | 262.61 | 4.06M |
| July 29, 2026 | 252.88 | 264.2 | 264.2 | 273.73 | 252.5 | 6.53M |
| July 28, 2026 | 255.17 | 250.88 | 250.88 | 255.54 | 237.67 | 3.99M |
| July 27, 2026 | 254.49 | 251.86 | 251.86 | 257.86 | 249 | 3.05M |
| July 24, 2026 | 248.44 | 246.86 | 246.86 | 248.44 | 241.18 | 2.32M |
| July 23, 2026 | 246.57 | 244.39 | 244.39 | 248.97 | 241.96 | 2.34M |
| July 22, 2026 | 251.77 | 245.77 | 245.77 | 252.26 | 243.62 | 3.7M |
| July 21, 2026 | 258.5 | 254.79 | 254.79 | 263.32 | 251.83 | 4.03M |
| July 20, 2026 | 258.59 | 263.2 | 263.2 | 268.83 | 257.08 | 3.04M |
| July 17, 2026 | 255.9 | 258.69 | 258.69 | 264.48 | 248.61 | 3.39M |
| July 16, 2026 | 264.82 | 262.32 | 262.32 | 266.91 | 254.54 | 3.1M |
| July 15, 2026 | 274 | 264.46 | 264.46 | 276.7 | 261.23 | 2.94M |
| July 14, 2026 | 255.59 | 270.73 | 270.73 | 271.12 | 252.02 | 3.59M |
| July 13, 2026 | 256.71 | 260.24 | 260.24 | 264.27 | 250.14 | 3.99M |
| July 10, 2026 | 270.41 | 257.54 | 257.54 | 271.54 | 255.39 | 3.57M |
| July 09, 2026 | 258.11 | 269 | 269 | 271.27 | 256 | 5.52M |
| 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 |
AD
