Datadog, Inc.DDOGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $129.69 | $131.42 | $127.72 | $131.31 | 1.67M |
| 1/30/2026 | $127.99 | $130.42 | $127.20 | $129.32 | 5.34M |
| 1/29/2026 | $134.37 | $136.64 | $125.61 | $128.18 | 9.77M |
| 1/28/2026 | $139.66 | $143.39 | $139.02 | $140.56 | 6.36M |
| 1/27/2026 | $140.92 | $141.90 | $136.34 | $138.21 | 5.93M |
| 1/26/2026 | $130.15 | $137.08 | $130.13 | $136.64 | 5.40M |
| 1/23/2026 | $130.50 | $131.86 | $129.09 | $130.13 | 4.07M |
| 1/22/2026 | $128.10 | $133.50 | $127.46 | $131.25 | 9.65M |
| 1/21/2026 | $118.85 | $127.00 | $118.75 | $123.46 | 9.73M |
| 1/20/2026 | $117.34 | $119.89 | $115.82 | $117.00 | 4.93M |
| 1/16/2026 | $120.86 | $121.80 | $117.81 | $119.02 | 5.87M |
| 1/15/2026 | $122.93 | $124.28 | $120.46 | $120.86 | 6.20M |
| 1/14/2026 | $124.68 | $125.67 | $120.60 | $122.41 | 4.84M |
| 1/13/2026 | $127.07 | $128.86 | $123.36 | $125.50 | 5.21M |
| 1/12/2026 | $126.20 | $129.24 | $124.35 | $126.57 | 6.78M |
| 1/9/2026 | $130.76 | $131.47 | $125.21 | $125.49 | 7.06M |
| 1/8/2026 | $139.99 | $140.52 | $130.55 | $130.68 | 5.48M |
| 1/7/2026 | $137.02 | $145.90 | $137.02 | $141.45 | 5.87M |
| 1/6/2026 | $133.93 | $137.25 | $131.58 | $137.10 | 3.63M |
| 1/5/2026 | $132.92 | $135.67 | $132.37 | $133.64 | 3.83M |
| 1/2/2026 | $137.25 | $137.35 | $132.27 | $133.77 | 2.57M |
| 12/31/2025 | $136.95 | $137.53 | $135.92 | $135.99 | 1.60M |
| 12/30/2025 | $137.26 | $138.83 | $137.21 | $137.48 | 1.61M |
| 12/29/2025 | $137.53 | $138.55 | $137.03 | $137.94 | 2.10M |
| 12/26/2025 | $138.00 | $138.45 | $137.45 | $138.32 | 1.26M |
| 12/24/2025 | $139.65 | $139.65 | $135.11 | $138.04 | 2.01M |
| 12/23/2025 | $141.74 | $142.48 | $138.33 | $141.23 | 3.08M |
| 12/22/2025 | $142.18 | $143.41 | $140.63 | $141.84 | 3.05M |
| 12/19/2025 | $138.84 | $141.25 | $137.71 | $140.39 | 6.30M |
| 12/18/2025 | $140.45 | $141.57 | $137.41 | $138.29 | 4.38M |
| 12/17/2025 | $140.39 | $140.85 | $136.37 | $136.71 | 3.79M |
| 12/16/2025 | $140.72 | $142.55 | $138.83 | $140.05 | 4.05M |
| 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 |