5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
-11.05%
3 MONTH PERFORMANCE
+10.92%
6 MONTH PERFORMANCE
+2.18%
YEAR-TO-DATE PERFORMANCE
-9.73%
1 YEAR PERFORMANCE
+11.10%
Datadog, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $129.46 | $128.99 (-0.36%) | $131.23 | $127.84 | 4.48 M | $44.46 B |
| 08/18/2025 | $127.68 | $129.07 (1.09%) | $129.55 | $127.18 | 2.63 M | $44.48 B |
| 08/15/2025 | $124.71 | $127.25 (2.04%) | $128.22 | $123.42 | 4.57 M | $43.86 B |
| 08/14/2025 | $127.67 | $124.52 (-2.47%) | $127.90 | $124.18 | 6.44 M | $42.92 B |
| 08/13/2025 | $129.70 | $128.71 (-0.76%) | $129.86 | $126.98 | 4.75 M | $44.36 B |
| 08/12/2025 | $128.90 | $128.96 (0.05%) | $129.90 | $126.28 | 6.85 M | $44.45 B |
| 08/11/2025 | $129.46 | $128.83 (-0.49%) | $132.55 | $128.42 | 8.54 M | $44.40 B |
| 08/08/2025 | $136.59 | $130.91 (-4.16%) | $139.75 | $129.36 | 10.87 M | $45.12 B |
| 08/07/2025 | $147.75 | $136.38 (-7.7%) | $149.00 | $131.20 | 16.64 M | $47.00 B |
| 08/06/2025 | $133.10 | $136.96 (2.9%) | $137.33 | $133.10 | 7.41 M | $47.20 B |
| 08/05/2025 | $139.66 | $132.94 (-4.81%) | $139.99 | $132.72 | 5.55 M | $45.82 B |
| 08/04/2025 | $137.20 | $139.13 (1.41%) | $139.14 | $136.15 | 3.50 M | $47.95 B |
| 08/01/2025 | $137.48 | $135.60 (-1.37%) | $138.68 | $134.13 | 6.07 M | $46.73 B |
| 07/31/2025 | $143.00 | $139.98 (-2.11%) | $143.41 | $137.68 | 10.86 M | $48.24 B |
| 07/30/2025 | $150.26 | $148.88 (-0.92%) | $150.79 | $148.14 | 3.94 M | $51.31 B |
| 07/29/2025 | $150.99 | $150.27 (-0.48%) | $152.24 | $148.60 | 2.88 M | $51.79 B |
| 07/28/2025 | $150.90 | $150.77 (-0.09%) | $151.65 | $149.66 | 2.65 M | $51.96 B |
| 07/25/2025 | $147.47 | $149.84 (1.61%) | $150.40 | $146.56 | 4.92 M | $51.64 B |
| 07/24/2025 | $145.00 | $146.56 (1.08%) | $147.86 | $144.72 | 2.93 M | $50.51 B |
| 07/23/2025 | $145.18 | $144.00 (-0.81%) | $145.23 | $141.75 | 3.45 M | $49.63 B |
| 07/22/2025 | $144.74 | $144.89 (0.1%) | $145.90 | $142.77 | 3.69 M | $49.94 B |
| 07/21/2025 | $145.42 | $145.27 (-0.1%) | $146.12 | $143.64 | 3.68 M | $50.07 B |
| 07/18/2025 | $143.29 | $145.02 (1.21%) | $145.67 | $142.67 | 3.61 M | $49.98 B |
| 07/17/2025 | $139.85 | $143.15 (2.36%) | $144.32 | $139.82 | 5.31 M | $49.34 B |
| 07/16/2025 | $139.50 | $139.36 (-0.1%) | $140.24 | $137.86 | 4.05 M | $48.03 B |
| 07/15/2025 | $139.09 | $140.56 (1.06%) | $141.94 | $139.00 | 4.95 M | $48.44 B |
| 07/14/2025 | $136.01 | $138.80 (2.05%) | $141.00 | $135.84 | 6.49 M | $47.84 B |
| 07/11/2025 | $137.49 | $137.37 (-0.09%) | $139.62 | $137.10 | 6.32 M | $47.34 B |
| 07/10/2025 | $142.85 | $137.49 (-3.75%) | $143.00 | $136.81 | 9.71 M | $47.39 B |
| 07/09/2025 | $145.40 | $142.75 (-1.82%) | $146.07 | $141.93 | 9.05 M | $49.20 B |
| 07/08/2025 | $146.06 | $145.94 (-0.08%) | $147.85 | $142.74 | 86.39 M | $50.30 B |
| 07/07/2025 | $155.00 | $152.41 (-1.67%) | $157.38 | $151.65 | 16.23 M | $52.53 B |
| 07/03/2025 | $147.45 | $155.15 (5.22%) | $156.53 | $146.91 | 30.00 M | $53.47 B |
| 07/02/2025 | $131.50 | $135.01 (2.67%) | $135.39 | $131.00 | 4.96 M | $46.53 B |
| 07/01/2025 | $133.66 | $132.33 (-1%) | $135.50 | $130.28 | 4.16 M | $45.61 B |
| 06/30/2025 | $133.37 | $134.33 (0.72%) | $135.41 | $132.96 | 3.62 M | $46.30 B |
| 06/27/2025 | $131.74 | $132.08 (0.26%) | $133.22 | $130.71 | 4.56 M | $45.52 B |
| 06/26/2025 | $131.35 | $131.12 (-0.18%) | $132.51 | $128.99 | 3.88 M | $45.19 B |
| 06/25/2025 | $131.16 | $130.24 (-0.7%) | $132.69 | $129.88 | 3.78 M | $44.89 B |
| 06/24/2025 | $131.16 | $130.83 (-0.25%) | $131.63 | $129.89 | 3.00 M | $45.09 B |
| 06/23/2025 | $127.12 | $129.52 (1.89%) | $129.93 | $125.50 | 4.53 M | $44.64 B |
| 06/20/2025 | $131.06 | $127.50 (-2.72%) | $131.76 | $127.05 | 5.22 M | $43.94 B |
| 06/18/2025 | $125.00 | $130.04 (4.03%) | $130.49 | $124.88 | 7.58 M | $44.82 B |
| 06/17/2025 | $120.97 | $124.84 (3.2%) | $125.32 | $119.56 | 5.52 M | $43.03 B |
| 06/16/2025 | $120.86 | $121.93 (0.89%) | $122.40 | $120.86 | 3.30 M | $42.02 B |
| 06/13/2025 | $120.54 | $120.45 (-0.07%) | $123.16 | $119.81 | 4.03 M | $41.51 B |
| 06/12/2025 | $120.11 | $122.68 (2.14%) | $123.69 | $120.00 | 4.96 M | $42.28 B |
| 06/11/2025 | $119.99 | $118.63 (-1.13%) | $120.58 | $118.14 | 3.48 M | $40.89 B |
| 06/10/2025 | $122.43 | $119.91 (-2.06%) | $123.78 | $119.52 | 5.77 M | $41.33 B |
| 06/09/2025 | $122.39 | $121.17 (-1%) | $122.89 | $118.77 | 4.81 M | $41.76 B |
| 06/06/2025 | $122.64 | $122.16 (-0.39%) | $123.15 | $121.54 | 4.54 M | $42.10 B |
| 06/05/2025 | $121.19 | $121.75 (0.46%) | $123.77 | $120.58 | 5.31 M | $41.96 B |
| 06/04/2025 | $119.23 | $119.70 (0.39%) | $121.39 | $118.99 | 6.01 M | $41.25 B |
| 06/03/2025 | $117.37 | $118.66 (1.1%) | $119.09 | $116.12 | 3.88 M | $40.90 B |
| 06/02/2025 | $117.43 | $117.74 (0.26%) | $118.35 | $114.74 | 4.10 M | $40.58 B |
| 05/30/2025 | $116.31 | $117.88 (1.35%) | $118.20 | $115.18 | 7.31 M | $40.63 B |
| 05/29/2025 | $116.64 | $117.00 (0.31%) | $118.24 | $115.62 | 3.56 M | $40.32 B |
| 05/28/2025 | $117.61 | $116.30 (-1.11%) | $118.72 | $116.06 | 2.52 M | $40.08 B |
| 05/27/2025 | $116.44 | $117.60 (1%) | $118.04 | $115.22 | 3.32 M | $40.53 B |
| 05/23/2025 | $113.61 | $114.46 (0.75%) | $115.58 | $113.30 | 2.89 M | $39.45 B |
| 05/22/2025 | $114.18 | $115.67 (1.3%) | $117.13 | $114.02 | 3.67 M | $39.87 B |
| 05/21/2025 | $114.93 | $113.69 (-1.08%) | $116.08 | $113.55 | 3.70 M | $39.18 B |
| 05/20/2025 | $115.37 | $116.29 (0.8%) | $116.34 | $114.66 | 3.00 M | $40.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
