DDOG
NASDAQAfter HoursDatadog, Inc.
$140.05
$2.00 (-1.41%)
As of 10:31 AM
Open
$140.72
High
$142.52
Low
$138.83
Prev Close
$142.05
52W High
$201.69
52W Low
$81.63
Volume
3.86M
Mkt Cap
$49.11B
Datadog, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $140.72 | $142.55 | $138.83 | $140.05 | 3.99M |
| 12/15/2025 | $146.40 | $147.44 | $141.76 | $142.05 | 3.82M |
| 12/12/2025 | $150.00 | $150.18 | $144.97 | $146.00 | 3.73M |
| 12/11/2025 | $150.11 | $151.10 | $148.62 | $149.90 | 2.69M |
| 12/10/2025 | $152.20 | $153.23 | $150.64 | $151.20 | 2.28M |
| 12/9/2025 | $153.21 | $153.70 | $151.38 | $152.57 | 2.82M |
| 12/8/2025 | $152.84 | $156.10 | $152.52 | $154.28 | 3.90M |
| 12/5/2025 | $153.00 | $153.05 | $150.07 | $151.41 | 6.44M |
| 12/4/2025 | $155.18 | $155.72 | $151.66 | $153.00 | 3.66M |
| 12/3/2025 | $156.14 | $156.39 | $153.19 | $155.83 | 3.73M |
| 12/2/2025 | $161.68 | $163.43 | $155.88 | $156.48 | 5.76M |
| 12/1/2025 | $159.09 | $160.35 | $157.13 | $157.90 | 3.58M |
| 11/28/2025 | $160.28 | $161.60 | $159.25 | $160.01 | 2.47M |
| 11/26/2025 | $159.93 | $161.72 | $157.06 | $158.40 | 3.46M |
| 11/25/2025 | $157.82 | $160.59 | $155.88 | $158.99 | 3.32M |
| 11/24/2025 | $158.14 | $160.17 | $155.88 | $158.44 | 6.82M |
| 11/21/2025 | $157.86 | $159.84 | $151.96 | $157.55 | 6.13M |
| 11/20/2025 | $174.41 | $175.46 | $158.85 | $159.57 | 8.72M |
| 11/19/2025 | $177.27 | $179.50 | $174.82 | $176.31 | 3.56M |
| 11/18/2025 | $177.44 | $180.21 | $175.00 | $176.46 | 3.60M |
| 11/17/2025 | $184.18 | $184.79 | $178.95 | $180.26 | 3.97M |
| 11/14/2025 | $181.18 | $187.61 | $179.00 | $185.01 | 3.85M |
| 11/13/2025 | $190.00 | $190.59 | $185.32 | $185.97 | 4.45M |
| 11/12/2025 | $199.10 | $199.75 | $188.52 | $190.89 | 4.67M |
| 11/11/2025 | $198.65 | $201.69 | $196.11 | $197.86 | 5.25M |
| 11/10/2025 | $192.91 | $201.46 | $191.67 | $199.72 | 6.58M |
| 11/7/2025 | $184.29 | $191.32 | $180.77 | $191.24 | 9.29M |
| 11/6/2025 | $178.89 | $194.87 | $177.57 | $190.82 | 21.31M |
| 11/5/2025 | $158.15 | $159.05 | $154.69 | $154.98 | 5.35M |
| 11/4/2025 | $158.31 | $162.88 | $156.00 | $157.51 | 3.82M |
| 11/3/2025 | $163.00 | $165.58 | $160.30 | $162.08 | 4.31M |
| 10/31/2025 | $161.00 | $163.59 | $159.34 | $162.81 | 4.04M |
| 10/30/2025 | $155.00 | $159.89 | $153.00 | $157.07 | 2.53M |
| 10/29/2025 | $156.76 | $157.11 | $154.01 | $156.00 | 4.31M |
| 10/28/2025 | $159.02 | $160.12 | $156.64 | $157.27 | 1.86M |
| 10/27/2025 | $158.28 | $159.31 | $156.53 | $157.62 | 2.45M |
| 10/24/2025 | $158.99 | $160.20 | $156.39 | $156.47 | 2.44M |
| 10/23/2025 | $154.24 | $156.83 | $153.13 | $156.59 | 2.17M |
| 10/22/2025 | $157.55 | $157.55 | $152.57 | $154.21 | 2.47M |
| 10/21/2025 | $156.30 | $159.04 | $155.57 | $156.25 | 2.11M |
| 10/20/2025 | $155.15 | $158.08 | $154.19 | $156.29 | 2.56M |
| 10/17/2025 | $152.40 | $156.24 | $151.70 | $152.87 | 4.22M |
| 10/16/2025 | $160.59 | $164.54 | $149.02 | $151.17 | 5.32M |
| 10/15/2025 | $161.88 | $162.00 | $157.51 | $160.02 | 3.02M |
| 10/14/2025 | $160.63 | $162.14 | $158.30 | $160.88 | 2.94M |
| 10/13/2025 | $163.10 | $165.00 | $159.93 | $164.20 | 2.94M |
| 10/10/2025 | $164.65 | $166.89 | $158.15 | $158.74 | 4.06M |
| 10/9/2025 | $163.10 | $165.63 | $162.15 | $164.07 | 3.40M |
| 10/8/2025 | $157.24 | $165.15 | $155.00 | $164.12 | 7.52M |
| 10/7/2025 | $156.00 | $156.58 | $152.50 | $154.52 | 3.38M |
| 10/6/2025 | $153.11 | $159.68 | $153.01 | $157.36 | 4.73M |
| 10/3/2025 | $152.14 | $155.24 | $151.51 | $151.82 | 5.14M |
| 10/2/2025 | $153.53 | $154.77 | $150.54 | $151.57 | 4.95M |
| 10/1/2025 | $144.28 | $154.37 | $143.83 | $152.70 | 8.08M |
| 9/30/2025 | $144.43 | $144.50 | $139.63 | $142.40 | 4.31M |
| 9/29/2025 | $140.17 | $145.87 | $139.10 | $145.26 | 4.56M |
| 9/26/2025 | $136.41 | $140.20 | $135.40 | $139.07 | 2.76M |
| 9/25/2025 | $135.19 | $136.97 | $133.14 | $136.60 | 2.17M |
| 9/24/2025 | $138.15 | $139.31 | $135.26 | $136.57 | 2.81M |
| 9/23/2025 | $138.69 | $139.82 | $136.71 | $137.49 | 3.86M |
| 9/22/2025 | $137.38 | $139.41 | $134.96 | $138.35 | 3.74M |
| 9/19/2025 | $136.32 | $139.08 | $135.86 | $138.82 | 10.12M |
| 9/18/2025 | $135.23 | $137.27 | $134.53 | $136.81 | 3.72M |