Datadog, Inc. (DDOG) NASDAQ

212.61

-2.545(-1.18%)

Updated at May 20 02:12PM

Currency In USD

DDOG Historical Return

If you invested $1000 in Datadog, Inc. (DDOG) since IPO date, it would be worth $5,661.92 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,412.68, while $1000 invested 1 year ago would be worth $1,828.23. This corresponds to total returns of 466.19%, 141.27%, 82.82%, respectively, with annualized returns of 29.68%, 19.25%, 82.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DDOG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 10, 2026	109	105.37	105.37	109.61	100.79	7.71M
April 09, 2026	118.68	108.98	108.98	119.45	108.51	6.19M
April 08, 2026	122.47	116.5	116.5	123.32	116.1	3.86M
April 07, 2026	115	116.54	116.54	117.91	111.7	3.88M
April 06, 2026	117.25	116.5	116.5	119.1	114.56	3.41M
April 02, 2026	117.28	120.36	120.36	121.45	113.71	3.31M
April 01, 2026	120.53	118.67	118.67	121.99	116.99	3.6M
March 31, 2026	116.9	118.05	118.05	119.94	114.52	3.69M
March 30, 2026	115.96	115.81	115.81	119.57	113.11	5.51M
March 27, 2026	120	114.48	114.48	120.64	112.66	6.12M
March 26, 2026	122.39	124.3	124.3	127.45	121.08	3.44M
March 25, 2026	124.91	123.29	123.29	127.47	122.12	3.55M
March 24, 2026	128.3	122.57	122.57	128.34	121.72	3.78M
March 23, 2026	125.98	129.23	129.23	130.58	124	3.55M
March 20, 2026	128.16	125.08	125.08	128.45	124.47	10.45M
March 19, 2026	130.85	129.94	129.94	133.4	126.73	4.03M
March 18, 2026	127.39	131.26	131.26	133.6	127.39	3.45M
March 17, 2026	126.44	128.87	128.87	132.15	126.01	2.93M
March 16, 2026	125.81	126.57	126.57	129.26	125.39	3.68M
March 13, 2026	127.24	124.52	124.52	129.78	123.24	3.99M
March 12, 2026	126.45	127.16	127.16	131.33	126.45	3.63M
March 11, 2026	124.35	127.49	127.49	127.73	123.25	3.47M
March 10, 2026	128.89	123.08	123.08	129.4	121.95	4.01M
March 09, 2026	124.08	128.56	128.56	128.69	124.08	4.74M
March 06, 2026	120.27	125.75	125.75	126.17	120.27	4.05M
March 05, 2026	118.55	122.36	122.36	125.21	118.55	4.59M
March 04, 2026	111.22	118.33	118.33	120.4	111	5.19M
March 03, 2026	106.94	111.77	111.77	113.93	105.17	5.19M
March 02, 2026	109.17	111.11	111.11	112.23	108.75	7.21M
February 27, 2026	112.76	111.96	111.96	113.47	109.4	4.95M
February 26, 2026	112.89	116.46	116.46	117.85	112.19	7.11M
February 25, 2026	104.87	110.33	110.33	110.85	104.43	6.22M
February 24, 2026	101.44	104.43	104.43	105.78	98.01	7.57M