-
5 DAY PERFORMANCE
-2.67% -
1 MONTH PERFORMANCE
-0.87% -
3 MONTH PERFORMANCE
-11.96% -
6 MONTH PERFORMANCE
-7.62% -
YEAR-TO-DATE PERFORMANCE
-5.93% -
1 YEAR PERFORMANCE
+25.35%
Datadog, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $116.70 | $116.10 (-0.51%) | $117.51 | $115.74 | 1.83 M | $38.89 B |
| 08/19/2024 | $115.34 | $117.21 (1.62%) | $117.25 | $114.13 | 1.87 M | $39.26 B |
| 08/16/2024 | $116.24 | $114.98 (-1.08%) | $116.42 | $114.77 | 2.20 M | $38.51 B |
| 08/15/2024 | $115.43 | $116.33 (0.78%) | $118.40 | $115.14 | 3.85 M | $38.96 B |
| 08/14/2024 | $114.81 | $114.15 (-0.57%) | $115.35 | $113.27 | 2.91 M | $38.23 B |
| 08/13/2024 | $112.21 | $114.37 (1.92%) | $115.02 | $112.21 | 2.82 M | $38.31 B |
| 08/12/2024 | $113.05 | $112.16 (-0.79%) | $113.20 | $110.10 | 3.56 M | $37.57 B |
| 08/09/2024 | $113.74 | $112.28 (-1.28%) | $115.45 | $110.63 | 4.52 M | $37.61 B |
| 08/08/2024 | $115.08 | $114.06 (-0.89%) | $118.07 | $111.02 | 9.76 M | $38.20 B |
| 08/07/2024 | $108.70 | $108.04 (-0.61%) | $111.25 | $107.27 | 7.82 M | $36.19 B |
| 08/06/2024 | $105.64 | $105.47 (-0.16%) | $107.22 | $103.51 | 4.62 M | $35.33 B |
| 08/05/2024 | $99.93 | $104.97 (5.04%) | $106.23 | $98.80 | 5.98 M | $34.83 B |
| 08/02/2024 | $109.89 | $107.25 (-2.4%) | $109.92 | $106.20 | 5.25 M | $35.59 B |
| 08/01/2024 | $115.01 | $113.10 (-1.66%) | $116.69 | $111.31 | 4.26 M | $37.53 B |
| 07/31/2024 | $115.50 | $116.44 (0.81%) | $117.89 | $114.84 | 3.35 M | $38.64 B |
| 07/30/2024 | $117.87 | $114.68 (-2.71%) | $117.94 | $113.58 | 4.16 M | $38.05 B |
| 07/29/2024 | $119.00 | $117.92 (-0.91%) | $119.95 | $117.41 | 2.17 M | $39.13 B |
| 07/26/2024 | $121.43 | $118.31 (-2.57%) | $121.46 | $117.52 | 3.82 M | $39.26 B |
| 07/25/2024 | $118.27 | $120.31 (1.72%) | $121.99 | $116.51 | 3.48 M | $39.92 B |
| 07/24/2024 | $121.87 | $117.32 (-3.73%) | $123.01 | $117.24 | 3.57 M | $38.93 B |
| 07/23/2024 | $121.82 | $123.21 (1.14%) | $125.35 | $121.78 | 2.35 M | $40.88 B |
| 07/22/2024 | $119.57 | $121.22 (1.38%) | $122.57 | $119.49 | 3.19 M | $40.22 B |
| 07/19/2024 | $118.58 | $119.03 (0.38%) | $120.52 | $118.21 | 2.54 M | $39.49 B |
| 07/18/2024 | $121.70 | $118.82 (-2.37%) | $123.21 | $117.86 | 3.72 M | $39.43 B |
| 07/17/2024 | $123.50 | $121.16 (-1.89%) | $125.07 | $120.25 | 6.84 M | $40.20 B |
| 07/16/2024 | $131.50 | $130.77 (-0.56%) | $131.65 | $129.31 | 3.16 M | $43.39 B |
| 07/15/2024 | $129.38 | $129.42 (0.03%) | $130.60 | $126.17 | 2.50 M | $42.94 B |
| 07/12/2024 | $126.99 | $127.80 (0.64%) | $128.85 | $125.09 | 2.86 M | $42.40 B |
| 07/11/2024 | $126.41 | $127.19 (0.62%) | $129.71 | $125.80 | 4.25 M | $42.20 B |
| 07/10/2024 | $127.55 | $126.29 (-0.99%) | $128.14 | $123.91 | 2.72 M | $41.90 B |
| 07/09/2024 | $131.70 | $126.63 (-3.85%) | $131.70 | $125.35 | 4.83 M | $42.02 B |
| 07/08/2024 | $131.58 | $132.40 (0.62%) | $132.81 | $129.07 | 3.77 M | $43.93 B |
| 07/05/2024 | $131.00 | $134.56 (2.72%) | $134.80 | $130.75 | 2.54 M | $44.65 B |
| 07/03/2024 | $130.83 | $131.50 (0.51%) | $133.15 | $130.83 | 1.77 M | $43.63 B |
| 07/02/2024 | $130.09 | $131.75 (1.28%) | $132.36 | $129.88 | 2.86 M | $43.72 B |
| 07/01/2024 | $129.04 | $130.50 (1.13%) | $131.99 | $127.96 | 3.94 M | $43.30 B |