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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 14, 2025	136.01	138.8	138.8	141	135.84	6.49M
July 11, 2025	137.49	137.37	137.37	139.62	137.1	6.32M
July 10, 2025	142.85	137.49	137.49	143	136.81	9.71M
July 09, 2025	145.4	142.75	142.75	146.07	141.93	9.05M
July 08, 2025	146.06	145.94	145.58	147.85	142.74	86.26M
July 07, 2025	155	152.41	152.41	157.38	151.65	16.23M
July 03, 2025	147.45	155.15	155.15	156.53	146.91	30M
July 02, 2025	131.5	135.01	135.01	135.39	131	4.96M
July 01, 2025	133.66	132.33	132.33	135.5	130.28	4.16M
June 30, 2025	133.37	134.33	134.33	135.41	132.96	3.62M
June 27, 2025	131.74	132.08	132.08	133.22	130.71	4.56M
June 26, 2025	131.35	131.12	131.12	132.51	128.99	3.88M
June 25, 2025	131.16	130.24	130.24	132.69	129.88	3.78M
June 24, 2025	131.16	130.83	130.83	131.63	129.89	3M
June 23, 2025	127.12	129.52	129.52	129.93	125.5	4.53M
June 20, 2025	131.06	127.5	127.5	131.76	127.05	5.22M
June 18, 2025	125	130.04	130.04	130.49	124.88	7.58M
June 17, 2025	120.97	124.84	124.84	125.32	119.56	5.52M
June 16, 2025	120.86	121.93	121.93	122.4	120.86	3.3M
June 13, 2025	120.54	120.45	120.45	123.16	119.81	4.03M
June 12, 2025	120.11	122.68	122.68	123.69	120	4.96M
June 11, 2025	119.99	118.63	118.63	120.58	118.14	3.48M

Datadog, Inc. (DDOG) NASDAQ