-
5 DAY PERFORMANCE
+13.67% -
1 MONTH PERFORMANCE
+13.93% -
3 MONTH PERFORMANCE
+21.73% -
6 MONTH PERFORMANCE
+17.17% -
YEAR-TO-DATE PERFORMANCE
+18.08% -
1 YEAR PERFORMANCE
+28.05%
Datadog, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $142.00 | $141.23 (-0.55%) | $143.41 | $139.96 | 1.10 M | |
| 11/20/2024 | $134.85 | $135.45 (0.44%) | $136.71 | $132.84 | 6.15 M | $45.72 B |
| 11/19/2024 | $125.90 | $133.41 (5.97%) | $133.86 | $125.06 | 6.25 M | $45.03 B |
| 11/18/2024 | $126.92 | $125.97 (-0.75%) | $127.57 | $124.82 | 3.08 M | $42.52 B |
| 11/15/2024 | $129.05 | $126.09 (-2.29%) | $129.51 | $124.88 | 5.78 M | $42.56 B |
| 11/14/2024 | $129.57 | $131.43 (1.44%) | $133.28 | $129.05 | 5.32 M | $44.37 B |
| 11/13/2024 | $123.07 | $128.45 (4.37%) | $131.33 | $122.67 | 7.68 M | $43.36 B |
| 11/12/2024 | $122.08 | $123.41 (1.09%) | $124.45 | $121.26 | 7.12 M | $41.66 B |
| 11/11/2024 | $125.55 | $122.36 (-2.54%) | $125.55 | $121.52 | 5.55 M | $41.30 B |
| 11/08/2024 | $129.49 | $124.45 (-3.89%) | $129.50 | $122.98 | 5.90 M | $42.01 B |
| 11/07/2024 | $126.87 | $129.79 (2.3%) | $133.66 | $126.17 | 8.26 M | $43.81 B |
| 11/06/2024 | $129.05 | $128.35 (-0.54%) | $129.15 | $127.06 | 5.86 M | $43.33 B |
| 11/05/2024 | $126.74 | $125.05 (-1.33%) | $126.99 | $124.81 | 2.54 M | $42.21 B |
| 11/04/2024 | $122.51 | $125.56 (2.49%) | $127.10 | $121.70 | 3.29 M | $42.38 B |
| 11/01/2024 | $124.43 | $123.26 (-0.94%) | $124.57 | $120.78 | 4.84 M | $41.28 B |
| 10/31/2024 | $126.25 | $125.44 (-0.64%) | $126.43 | $124.00 | 3.45 M | $42.01 B |
| 10/30/2024 | $129.82 | $128.16 (-1.28%) | $131.84 | $127.92 | 2.81 M | $42.93 B |
| 10/29/2024 | $127.20 | $128.76 (1.23%) | $129.31 | $125.85 | 3.55 M | $43.13 B |
| 10/28/2024 | $127.29 | $126.37 (-0.72%) | $127.95 | $125.75 | 2.38 M | $42.33 B |
| 10/25/2024 | $124.90 | $126.60 (1.36%) | $127.72 | $124.77 | 3.40 M | $42.40 B |
| 10/24/2024 | $122.75 | $123.89 (0.93%) | $124.00 | $122.35 | 2.02 M | $41.50 B |
| 10/23/2024 | $124.62 | $121.52 (-2.49%) | $125.51 | $121.07 | 2.08 M | $40.70 B |
| 10/22/2024 | $125.00 | $124.62 (-0.3%) | $126.00 | $123.13 | 1.89 M | $41.74 B |
| 10/21/2024 | $126.12 | $125.81 (-0.25%) | $128.80 | $124.93 | 3.28 M | $42.14 B |
| 10/18/2024 | $129.00 | $128.12 (-0.68%) | $130.17 | $127.19 | 3.58 M | $42.91 B |
| 10/17/2024 | $127.33 | $126.22 (-0.87%) | $127.91 | $124.76 | 2.51 M | $42.28 B |
| 10/16/2024 | $126.43 | $126.00 (-0.34%) | $126.80 | $123.29 | 2.46 M | $42.20 B |
| 10/15/2024 | $128.47 | $126.88 (-1.24%) | $128.66 | $125.73 | 2.70 M | $42.50 B |
| 10/14/2024 | $131.28 | $129.12 (-1.65%) | $131.28 | $128.55 | 2.51 M | $43.25 B |
| 10/11/2024 | $129.89 | $129.81 (-0.06%) | $131.25 | $128.76 | 2.65 M | $43.48 B |
| 10/10/2024 | $125.24 | $130.09 (3.87%) | $130.24 | $125.04 | 4.71 M | $43.57 B |
| 10/09/2024 | $123.80 | $125.16 (1.1%) | $126.56 | $123.70 | 3.14 M | $41.92 B |
| 10/08/2024 | $123.74 | $123.72 (-0.02%) | $126.17 | $123.23 | 3.84 M | $41.44 B |
| 10/07/2024 | $122.20 | $122.38 (0.15%) | $123.78 | $121.16 | 3.21 M | $40.99 B |
| 10/04/2024 | $119.55 | $122.69 (2.63%) | $122.82 | $118.37 | 5.22 M | $41.09 B |
| 10/03/2024 | $115.26 | $117.53 (1.97%) | $118.58 | $115.17 | 3.72 M | $39.37 B |
| 10/02/2024 | $114.19 | $116.22 (1.78%) | $116.69 | $113.53 | 3.19 M | $38.93 B |
| 10/01/2024 | $117.45 | $113.98 (-2.95%) | $117.75 | $113.08 | 2.78 M | $38.18 B |
| 09/30/2024 | $114.20 | $115.06 (0.75%) | $115.32 | $113.86 | 1.56 M | $38.54 B |
| 09/27/2024 | $115.13 | $114.20 (-0.81%) | $115.18 | $113.46 | 2.29 M | $38.25 B |
| 09/26/2024 | $118.20 | $114.21 (-3.38%) | $118.23 | $113.10 | 2.34 M | $38.25 B |
| 09/25/2024 | $116.63 | $116.01 (-0.53%) | $117.50 | $115.56 | 2.55 M | $38.86 B |
| 09/24/2024 | $116.58 | $117.31 (0.63%) | $118.38 | $115.66 | 2.55 M | $39.29 B |
| 09/23/2024 | $115.01 | $116.22 (1.05%) | $116.67 | $114.90 | 1.92 M | $38.93 B |
| 09/20/2024 | $115.18 | $114.76 (-0.36%) | $115.62 | $113.91 | 2.83 M | $38.44 B |
| 09/19/2024 | $115.86 | $115.52 (-0.29%) | $116.64 | $114.91 | 3.13 M | $38.69 B |
| 09/18/2024 | $111.72 | $113.18 (1.31%) | $114.94 | $111.50 | 2.78 M | $37.91 B |
| 09/17/2024 | $112.30 | $111.93 (-0.33%) | $113.65 | $111.45 | 2.42 M | $37.49 B |
| 09/16/2024 | $109.16 | $111.40 (2.05%) | $111.59 | $108.35 | 3.67 M | $37.31 B |
| 09/13/2024 | $109.56 | $109.26 (-0.27%) | $110.90 | $108.79 | 3.14 M | $36.60 B |
| 09/12/2024 | $110.00 | $109.63 (-0.34%) | $110.92 | $109.20 | 2.55 M | $36.72 B |
| 09/11/2024 | $108.41 | $109.52 (1.02%) | $109.66 | $107.15 | 4.32 M | $36.68 B |
| 09/10/2024 | $108.46 | $108.12 (-0.31%) | $110.20 | $107.02 | 2.37 M | $36.21 B |
| 09/09/2024 | $108.27 | $107.70 (-0.53%) | $109.02 | $106.74 | 2.72 M | $36.07 B |
| 09/06/2024 | $109.87 | $107.20 (-2.43%) | $110.97 | $105.44 | 3.31 M | $35.91 B |
| 09/05/2024 | $108.01 | $110.09 (1.93%) | $110.50 | $108.00 | 2.70 M | $36.87 B |
| 09/04/2024 | $110.77 | $108.65 (-1.91%) | $111.40 | $108.54 | 3.54 M | $36.39 B |
| 09/03/2024 | $114.87 | $111.48 (-2.95%) | $115.50 | $111.10 | 3.36 M | $37.34 B |
| 08/30/2024 | $117.22 | $116.26 (-0.82%) | $117.97 | $114.66 | 2.44 M | $38.94 B |
| 08/29/2024 | $115.28 | $115.18 (-0.09%) | $116.89 | $114.45 | 2.33 M | $38.58 B |
| 08/28/2024 | $115.50 | $113.42 (-1.8%) | $116.49 | $112.26 | 1.80 M | $37.99 B |
| 08/27/2024 | $116.25 | $116.02 (-0.2%) | $116.96 | $115.53 | 1.28 M | $38.86 B |
| 08/26/2024 | $116.42 | $116.74 (0.27%) | $117.59 | $116.21 | 1.39 M | $39.10 B |
| 08/23/2024 | $117.00 | $117.23 (0.2%) | $117.67 | $115.48 | 1.93 M | $39.27 B |
| 08/22/2024 | $117.50 | $115.62 (-1.6%) | $118.72 | $115.53 | 2.42 M | $38.73 B |
| 08/21/2024 | $116.51 | $117.74 (1.06%) | $117.79 | $115.97 | 2.22 M | $39.44 B |