5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-7.39%
3 MONTH PERFORMANCE
+8.04%
6 MONTH PERFORMANCE
+16.29%
YEAR-TO-DATE PERFORMANCE
-3.13%
1 YEAR PERFORMANCE
+6.22%
Datadog, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $139.42 | $138.40 (-0.73%) | $140.86 | $137.92 | 3.44 M | $46.72 B |
| 01/16/2025 | $137.51 | $136.79 (-0.52%) | $138.80 | $134.72 | 5.91 M | $46.18 B |
| 01/15/2025 | $142.06 | $140.95 (-0.78%) | $144.48 | $140.73 | 3.44 M | $47.58 B |
| 01/14/2025 | $139.50 | $139.16 (-0.24%) | $141.05 | $138.02 | 3.41 M | $46.98 B |
| 01/13/2025 | $139.22 | $138.00 (-0.88%) | $139.94 | $136.71 | 4.41 M | $46.58 B |
| 01/10/2025 | $139.37 | $140.42 (0.75%) | $140.70 | $137.62 | 2.65 M | $47.40 B |
| 01/08/2025 | $141.03 | $141.88 (0.6%) | $142.33 | $139.26 | 3.33 M | $47.89 B |
| 01/07/2025 | $144.48 | $141.40 (-2.13%) | $145.72 | $140.29 | 3.99 M | $47.73 B |
| 01/06/2025 | $147.19 | $146.04 (-0.78%) | $147.64 | $144.83 | 2.67 M | $49.30 B |
| 01/03/2025 | $144.63 | $144.83 (0.14%) | $146.23 | $144.13 | 2.20 M | $48.89 B |
| 01/02/2025 | $145.00 | $143.63 (-0.94%) | $145.72 | $141.64 | 2.36 M | $48.48 B |
| 12/31/2024 | $144.71 | $142.89 (-1.26%) | $145.71 | $142.60 | 1.86 M | $48.23 B |
| 12/30/2024 | $143.70 | $144.17 (0.33%) | $144.84 | $142.44 | 2.06 M | $48.67 B |
| 12/27/2024 | $146.48 | $145.99 (-0.33%) | $146.98 | $143.04 | 1.94 M | $49.28 B |
| 12/26/2024 | $148.00 | $147.56 (-0.3%) | $149.47 | $146.87 | 1.23 M | $49.81 B |
| 12/24/2024 | $148.25 | $148.40 (0.1%) | $148.51 | $147.12 | 1.04 M | $50.09 B |
| 12/23/2024 | $150.00 | $147.46 (-1.69%) | $150.78 | $146.62 | 2.91 M | $49.78 B |
| 12/20/2024 | $145.11 | $149.46 (3%) | $150.16 | $144.00 | 7.59 M | $50.45 B |
| 12/19/2024 | $150.50 | $146.93 (-2.37%) | $151.71 | $145.87 | 5.83 M | $49.60 B |
| 12/18/2024 | $156.38 | $150.20 (-3.95%) | $158.20 | $149.50 | 4.32 M | $50.70 B |
| 12/17/2024 | $156.36 | $156.91 (0.35%) | $158.57 | $154.42 | 4.32 M | $52.97 B |
| 12/16/2024 | $153.46 | $155.82 (1.54%) | $156.14 | $152.97 | 2.83 M | $52.60 B |
| 12/13/2024 | $158.34 | $153.03 (-3.35%) | $159.00 | $152.66 | 4.41 M | $51.66 B |
| 12/12/2024 | $155.82 | $156.73 (0.58%) | $157.62 | $154.06 | 3.45 M | $52.91 B |
| 12/11/2024 | $156.09 | $156.48 (0.25%) | $159.54 | $153.51 | 5.97 M | $52.82 B |
| 12/10/2024 | $161.65 | $154.91 (-4.17%) | $161.66 | $153.12 | 10.65 M | $52.29 B |
| 12/09/2024 | $166.65 | $161.19 (-3.28%) | $167.59 | $159.38 | 8.32 M | $54.41 B |
| 12/06/2024 | $165.00 | $168.65 (2.21%) | $170.08 | $164.77 | 6.05 M | $56.93 B |
| 12/05/2024 | $164.58 | $163.35 (-0.75%) | $164.94 | $161.58 | 4.51 M | $55.14 B |
| 12/04/2024 | $157.93 | $165.88 (5.03%) | $166.08 | $157.03 | 9.87 M | $55.99 B |
| 12/03/2024 | $153.00 | $155.01 (1.31%) | $156.68 | $151.77 | 4.22 M | $52.33 B |
| 12/02/2024 | $152.45 | $152.88 (0.28%) | $153.48 | $151.19 | 4.31 M | $51.61 B |
| 11/29/2024 | $153.00 | $152.75 (-0.16%) | $153.19 | $151.12 | 1.89 M | $51.56 B |
| 11/27/2024 | $154.06 | $151.96 (-1.36%) | $155.59 | $150.64 | 4.08 M | $51.30 B |
| 11/26/2024 | $155.46 | $154.39 (-0.69%) | $157.48 | $151.49 | 4.37 M | $52.12 B |
| 11/25/2024 | $155.70 | $156.63 (0.6%) | $157.15 | $153.34 | 7.69 M | $52.87 B |
| 11/22/2024 | $148.50 | $154.83 (4.26%) | $155.42 | $147.00 | 13.88 M | $52.26 B |
| 11/21/2024 | $142.00 | $143.86 (1.31%) | $145.55 | $139.89 | 8.67 M | $48.56 B |
| 11/20/2024 | $134.85 | $135.45 (0.44%) | $136.71 | $132.84 | 6.35 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 |