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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 29, 2025	156.76	156	156	157.11	154.01	4.31M
October 28, 2025	159.02	157.27	157.27	160.12	156.64	1.86M
October 27, 2025	158.28	157.62	157.62	159.31	156.53	2.45M
October 24, 2025	158.99	156.47	156.47	160.2	156.39	2.44M
October 23, 2025	154.24	156.59	156.59	156.83	153.13	2.17M
October 22, 2025	157.55	154.21	154.21	157.55	152.57	2.47M
October 21, 2025	156.3	156.25	156.25	159.04	155.57	2.1M
October 20, 2025	155.15	156.29	156.29	158.08	154.19	2.56M
October 17, 2025	152.4	152.87	152.87	156.24	151.7	4.22M
October 16, 2025	160.59	151.17	151.17	164.54	149.02	5.32M
October 15, 2025	161.88	160.02	160.02	162	157.51	3.02M
October 14, 2025	160.63	160.88	160.88	162.14	158.3	2.94M
October 13, 2025	163.1	164.2	164.2	165	159.93	2.94M
October 10, 2025	164.65	158.74	158.74	166.89	158.15	4.06M
October 09, 2025	163.1	164.07	164.07	165.63	162.15	3.4M
October 08, 2025	157.24	164.12	164.12	165.15	155	7.52M
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

Datadog, Inc. (DDOG) NASDAQ