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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 27, 2026	140.92	138.21	138.21	141.9	136.34	5.93M
January 26, 2026	130.15	136.64	136.64	137.08	130.13	5.4M
January 23, 2026	130.68	130.13	130.13	131.86	129.09	3.97M
January 22, 2026	128.29	131.25	131.25	133.5	127.46	9.55M
January 21, 2026	118.8	123.46	123.46	126.27	118.75	9.69M
January 20, 2026	117.36	117	117	119.63	115.82	4.87M
January 16, 2026	120.86	119.02	119.02	121.8	117.81	5.87M
January 15, 2026	122.93	120.86	120.86	124.28	120.48	6.18M
January 14, 2026	124.68	122.41	122.41	125.67	120.6	4.6M
January 13, 2026	127.07	125.5	125.5	128.86	123.36	5.21M
January 12, 2026	126.2	126.57	126.57	129.24	124.35	6.78M
January 09, 2026	130.5	125.49	125.49	131.47	125.22	7.03M
January 08, 2026	139.99	130.68	130.68	140.52	130.55	5.48M
January 07, 2026	137.02	141.45	141.45	145.9	137.02	5.87M
January 06, 2026	133.93	137.1	137.1	137.25	131.58	3.63M
January 05, 2026	132.92	133.64	133.64	135.67	132.37	3.83M
January 02, 2026	137.25	133.77	133.77	137.35	132.27	2.57M
December 31, 2025	136.95	135.99	135.99	137.53	135.92	1.6M
December 30, 2025	137.26	137.48	137.48	138.83	137.21	1.61M
December 29, 2025	137.53	137.94	137.94	138.55	137.03	2.1M
December 26, 2025	138	138.32	138.32	138.45	137.45	1.25M
December 24, 2025	139.65	138.04	138.04	139.65	135.11	2.01M
December 23, 2025	141.74	141.23	141.23	142.48	138.33	3.08M
December 22, 2025	142.18	141.84	141.84	143.41	140.63	3.05M
December 19, 2025	138.84	140.39	140.39	141.25	137.71	6.3M
December 18, 2025	140.45	138.29	138.29	141.57	137.41	4.38M
December 17, 2025	140.39	136.71	136.71	140.85	136.37	3.79M
December 16, 2025	140.72	140.05	140.05	142.55	138.83	4.05M
December 15, 2025	146.4	142.05	142.05	147.44	141.76	3.82M
December 12, 2025	150	146	146	150.18	144.97	3.73M
December 11, 2025	150.11	149.9	149.9	151.1	148.62	2.69M
December 10, 2025	152	151.2	151.2	153.21	150.64	2.24M
December 09, 2025	153.21	152.57	152.57	153.54	151.38	2.18M
December 08, 2025	152.84	154.28	154.28	156.1	152.52	3.9M
December 05, 2025	153	151.41	151.41	153.05	150.07	6.44M
December 04, 2025	155.18	153	153	155.72	151.71	3.64M
December 03, 2025	156.14	155.83	155.83	156.39	153.19	3.73M
December 02, 2025	161.68	156.48	156.48	163.43	155.88	5.76M
December 01, 2025	159.09	157.9	157.9	160.35	157.13	3.58M
November 28, 2025	160.28	160.01	160.01	161.6	159.25	2.47M
November 26, 2025	159.66	158.4	158.4	161.72	157.06	3.46M
November 25, 2025	157.82	158.99	158.99	160.59	155.88	3.3M
November 24, 2025	158.14	158.44	158.44	160.17	155.88	6.82M
November 21, 2025	157.86	157.55	157.55	159.84	151.96	6.13M
November 20, 2025	174.41	159.57	159.57	175.46	158.85	8.72M
November 19, 2025	177.27	176.31	176.31	179.5	174.82	3.56M
November 18, 2025	177.44	176.46	176.46	180.21	175	3.6M
November 17, 2025	184.18	180.26	180.26	184.79	178.95	3.97M
November 14, 2025	181.18	185.01	185.01	187.61	179	3.85M
November 13, 2025	190	185.97	185.97	190.59	185.32	4.45M
November 12, 2025	199.1	190.89	190.89	199.75	188.52	4.67M
November 11, 2025	198.65	197.86	197.86	201.69	196.11	5.25M
November 10, 2025	192.91	199.72	199.72	201.46	191.67	6.58M
November 07, 2025	184.29	191.24	191.24	191.32	180.77	9.21M
November 06, 2025	178.89	190.82	190.82	194.87	177.57	21.31M
November 05, 2025	158.15	154.98	154.98	159.05	154.69	5.35M
November 04, 2025	158.31	157.53	157.53	162.88	156	3.26M
November 03, 2025	163	162.08	162.08	165.58	160.3	4.31M
October 31, 2025	161	162.81	162.81	163.59	159.34	4.04M
October 30, 2025	154.9	157.07	157.07	159.89	153	2.52M

Datadog, Inc. (DDOG) NASDAQ