Datadog, Inc.DDOGNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/19/2026 | $130.85 | $133.40 | $126.73 | $129.94 | 4.03M |
| 3/18/2026 | $127.39 | $133.60 | $127.39 | $131.26 | 3.45M |
| 3/17/2026 | $126.44 | $132.15 | $126.01 | $128.87 | 2.93M |
| 3/16/2026 | $125.81 | $129.26 | $125.39 | $126.57 | 3.68M |
| 3/13/2026 | $127.24 | $129.78 | $123.24 | $124.52 | 3.99M |
| 3/12/2026 | $126.45 | $131.33 | $126.45 | $127.16 | 3.63M |
| 3/11/2026 | $124.35 | $127.73 | $123.25 | $127.49 | 3.49M |
| 3/10/2026 | $128.89 | $129.40 | $121.95 | $123.08 | 4.01M |
| 3/9/2026 | $124.08 | $128.69 | $124.08 | $128.56 | 4.76M |
| 3/6/2026 | $120.27 | $126.17 | $120.27 | $125.75 | 4.05M |
| 3/5/2026 | $118.55 | $125.21 | $118.55 | $122.36 | 4.62M |
| 3/4/2026 | $111.22 | $120.40 | $111.00 | $118.33 | 5.19M |
| 3/3/2026 | $106.66 | $113.93 | $105.17 | $111.77 | 5.27M |
| 3/2/2026 | $109.17 | $112.23 | $108.75 | $111.11 | 7.21M |
| 2/27/2026 | $112.76 | $113.47 | $109.40 | $111.96 | 4.95M |
| 2/26/2026 | $112.89 | $117.85 | $112.19 | $116.46 | 7.11M |
| 2/25/2026 | $104.87 | $110.85 | $104.43 | $110.33 | 6.22M |
| 2/24/2026 | $101.44 | $105.78 | $98.01 | $104.43 | 7.57M |
| 2/23/2026 | $113.87 | $113.87 | $101.44 | $102.62 | 11.43M |
| 2/20/2026 | $119.02 | $123.06 | $114.78 | $115.66 | 4.55M |
| 2/19/2026 | $121.74 | $121.81 | $118.42 | $120.60 | 3.70M |
| 2/18/2026 | $116.99 | $122.29 | $115.60 | $121.78 | 7.06M |
| 2/17/2026 | $126.44 | $129.83 | $120.13 | $122.56 | 5.11M |
| 2/13/2026 | $126.87 | $129.47 | $122.52 | $125.20 | 6.40M |
| 2/12/2026 | $131.05 | $133.35 | $121.77 | $126.13 | 6.42M |
| 2/11/2026 | $131.16 | $131.38 | $122.31 | $127.33 | 8.46M |
| 2/10/2026 | $124.18 | $133.44 | $123.31 | $129.67 | 18.83M |
| 2/9/2026 | $115.05 | $115.85 | $111.48 | $114.01 | 10.28M |
| 2/6/2026 | $109.00 | $112.38 | $105.66 | $111.69 | 7.13M |
| 2/5/2026 | $112.95 | $114.65 | $105.80 | $106.73 | 6.56M |
| 2/4/2026 | $118.94 | $119.76 | $113.02 | $115.71 | 6.62M |
| 2/3/2026 | $128.72 | $128.72 | $117.30 | $119.66 | 7.74M |
| 2/2/2026 | $129.69 | $131.44 | $127.71 | $129.05 | 4.69M |
| 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 |