Datadog, Inc. - DDOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	156	154.52	154.52	156.58	152.5	3.38M
October 06, 2025	153.11	157.36	157.36	159.68	153.01	4.73M
October 03, 2025	152.14	151.82	151.82	155.24	151.51	5.14M
October 02, 2025	153.53	151.57	151.57	154.77	150.54	4.95M
October 01, 2025	144.28	152.7	152.7	154.37	143.83	8.08M
September 30, 2025	144.43	142.4	142.4	144.5	139.63	4.31M
September 29, 2025	140.17	145.26	145.26	145.87	139.1	4.56M
September 26, 2025	136.41	139.07	139.07	140.2	135.4	2.76M
September 25, 2025	135.19	136.6	136.6	136.97	133.14	2.17M
September 24, 2025	138.15	136.57	136.57	139.31	135.26	2.81M
September 23, 2025	138.69	137.49	137.49	139.82	136.71	3.86M
September 22, 2025	137.38	138.35	138.35	139.41	134.96	3.74M
September 19, 2025	136.32	138.82	138.82	139.08	135.86	10.12M
September 18, 2025	135.23	136.81	136.81	137.27	134.53	3.72M
September 17, 2025	134.76	134.23	134.23	136.54	132.28	3.56M
September 16, 2025	135.85	134.59	134.59	136.15	132.69	5.1M
September 15, 2025	136.8	138.65	138.65	139.85	136.1	4.72M
September 12, 2025	138.9	136.5	136.5	139.81	136.24	3.03M
September 11, 2025	139.83	139.15	139.15	141.04	138.55	2.82M
September 10, 2025	141.34	139.13	139.13	145.16	138.69	4.86M
September 09, 2025	136.51	140.46	140.46	140.68	136.48	4.49M
September 08, 2025	136.29	136.44	136.44	136.92	134.65	4.76M
September 05, 2025	132.74	136.08	136.08	136.25	132.4	4.85M
September 04, 2025	131.97	131.78	131.78	132.32	129.06	2.96M
September 03, 2025	134.3	132.6	132.6	134.45	131.12	3.72M
September 02, 2025	134.48	134.69	134.69	135.6	132	4.85M
August 29, 2025	139.96	136.68	136.68	142.5	136.04	5.11M
August 28, 2025	134.37	140.96	140.96	141.36	134.12	9.3M
August 27, 2025	128.07	131.73	131.73	131.86	128.01	6.07M
August 26, 2025	128.56	126.31	126.31	129.02	126.25	5.02M
August 25, 2025	130.51	128.38	128.38	130.89	128.09	2.62M
August 22, 2025	129.01	131.22	131.22	132.38	128.08	3.83M
August 21, 2025	128.06	129.15	129.15	129.24	126.67	2.97M
August 20, 2025	128.47	128.46	128.46	128.73	125.56	3.92M
August 19, 2025	129.31	128.99	128.99	131.23	127.85	4.48M
August 18, 2025	127.68	129.07	129.07	129.55	127.18	2.63M
August 15, 2025	124.71	127.25	127.25	128.22	123.42	4.57M
August 14, 2025	127.67	124.52	124.52	127.9	124.18	6.42M
August 13, 2025	129.7	128.71	128.71	129.86	126.98	4.75M
August 12, 2025	128.9	128.96	128.96	129.9	126.28	6.85M
August 11, 2025	129.46	128.83	128.83	132.55	128.42	8.54M
August 08, 2025	136.59	130.91	130.91	139.75	129.36	10.87M
August 07, 2025	147.75	136.38	136.38	149	131.2	16.64M
August 06, 2025	133.1	136.96	136.96	137.33	133.1	7.41M
August 05, 2025	139.66	132.94	132.94	139.99	132.72	5.55M
August 04, 2025	137.2	139.13	139.13	139.14	136.15	3.5M
August 01, 2025	137.48	135.6	135.6	138.68	134.13	6.07M
July 31, 2025	143	139.98	139.98	143.41	137.68	10.86M
July 30, 2025	150.26	148.88	148.88	150.79	148.14	3.94M
July 29, 2025	150.99	150.27	150.27	152.24	148.6	2.87M
July 28, 2025	150.9	150.77	150.77	151.65	149.66	2.65M
July 25, 2025	147.47	149.84	149.84	150.4	146.56	4.92M
July 24, 2025	145	146.56	146.56	147.86	144.72	2.93M
July 23, 2025	145.18	144	144	145.23	141.75	3.45M
July 22, 2025	144.74	144.89	144.89	145.9	142.77	3.69M
July 21, 2025	145.42	145.27	145.27	146.12	143.64	3.68M
July 18, 2025	143.29	145.02	145.02	145.67	142.67	3.61M
July 17, 2025	139.85	143.15	143.15	144.32	139.82	5.31M
July 16, 2025	139.5	139.36	139.36	140.24	137.86	4.05M
July 15, 2025	139.09	140.56	140.56	141.94	139	4.95M

Datadog, Inc. (DDOG) NASDAQ