5 DAY PERFORMANCE
-3.79%
1 MONTH PERFORMANCE
-13.44%
3 MONTH PERFORMANCE
-29.40%
6 MONTH PERFORMANCE
-11.49%
YEAR-TO-DATE PERFORMANCE
-29.40%
1 YEAR PERFORMANCE
-18.08%
Datadog, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $100.19 | $100.75 (0.56%) | $101.08 | $98.52 | 3.09 M | $34.26 B |
| 03/31/2025 | $99.35 | $99.21 (-0.14%) | $99.70 | $96.63 | 4.02 M | $33.76 B |
| 03/28/2025 | $103.59 | $101.10 (-2.4%) | $103.84 | $100.15 | 3.80 M | $34.41 B |
| 03/27/2025 | $107.55 | $104.85 (-2.51%) | $107.55 | $104.74 | 2.70 M | $35.68 B |
| 03/26/2025 | $110.40 | $107.97 (-2.2%) | $110.63 | $107.05 | 2.26 M | $36.74 B |
| 03/25/2025 | $110.25 | $110.58 (0.3%) | $112.35 | $110.03 | 3.67 M | $37.63 B |
| 03/24/2025 | $107.20 | $110.17 (2.77%) | $110.79 | $106.91 | 4.39 M | $37.49 B |
| 03/21/2025 | $101.25 | $105.03 (3.73%) | $105.56 | $100.63 | 4.94 M | $35.74 B |
| 03/20/2025 | $103.98 | $103.17 (-0.78%) | $105.00 | $103.08 | 4.91 M | $35.11 B |
| 03/19/2025 | $103.11 | $104.43 (1.28%) | $104.98 | $102.28 | 3.15 M | $35.54 B |
| 03/18/2025 | $103.24 | $102.93 (-0.3%) | $103.40 | $100.71 | 3.00 M | $35.03 B |
| 03/17/2025 | $101.59 | $103.97 (2.34%) | $105.11 | $101.46 | 4.03 M | $35.38 B |
| 03/14/2025 | $99.58 | $101.80 (2.23%) | $101.98 | $98.81 | 4.01 M | $34.64 B |
| 03/13/2025 | $100.71 | $98.68 (-2.02%) | $102.14 | $98.30 | 5.11 M | $33.58 B |
| 03/12/2025 | $104.42 | $102.03 (-2.29%) | $104.71 | $101.05 | 6.87 M | $34.72 B |
| 03/11/2025 | $101.53 | $101.96 (0.42%) | $103.54 | $101.01 | 7.56 M | $34.70 B |
| 03/10/2025 | $107.38 | $101.65 (-5.34%) | $107.59 | $100.85 | 9.45 M | $34.59 B |
| 03/07/2025 | $110.88 | $109.63 (-1.13%) | $113.46 | $106.66 | 6.03 M | $37.31 B |
| 03/06/2025 | $111.00 | $111.46 (0.41%) | $115.23 | $110.91 | 5.30 M | $37.93 B |
| 03/05/2025 | $115.49 | $115.09 (-0.35%) | $115.50 | $112.83 | 3.41 M | $39.17 B |
| 03/04/2025 | $111.73 | $115.46 (3.34%) | $116.58 | $110.37 | 5.79 M | $39.29 B |
| 03/03/2025 | $116.97 | $113.17 (-3.25%) | $117.31 | $112.59 | 4.21 M | $38.51 B |
| 02/28/2025 | $112.62 | $116.55 (3.49%) | $116.64 | $111.68 | 5.05 M | $39.66 B |
| 02/27/2025 | $116.79 | $113.53 (-2.79%) | $118.00 | $113.31 | 5.10 M | $38.64 B |
| 02/26/2025 | $115.84 | $113.37 (-2.13%) | $117.63 | $112.85 | 6.58 M | $38.58 B |
| 02/25/2025 | $116.53 | $114.98 (-1.33%) | $117.29 | $113.46 | 7.56 M | $39.13 B |
| 02/24/2025 | $119.64 | $117.51 (-1.78%) | $119.80 | $114.62 | 7.27 M | $39.99 B |
| 02/21/2025 | $126.18 | $119.64 (-5.18%) | $126.64 | $119.59 | 6.98 M | $40.72 B |
| 02/20/2025 | $127.93 | $126.24 (-1.32%) | $128.85 | $124.33 | 6.11 M | $42.96 B |
| 02/19/2025 | $130.52 | $128.85 (-1.28%) | $130.90 | $128.15 | 4.41 M | $43.85 B |
| 02/18/2025 | $128.31 | $130.63 (1.81%) | $130.86 | $127.23 | 8.97 M | $44.46 B |
| 02/14/2025 | $133.61 | $131.01 (-1.95%) | $135.81 | $129.69 | 8.66 M | $44.59 B |
| 02/13/2025 | $136.55 | $135.89 (-0.48%) | $136.71 | $130.88 | 20.14 M | $46.25 B |
| 02/12/2025 | $146.29 | $148.09 (1.23%) | $149.01 | $144.20 | 6.98 M | $50.40 B |
| 02/11/2025 | $146.38 | $145.42 (-0.66%) | $148.47 | $145.00 | 3.40 M | $49.49 B |
| 02/10/2025 | $144.43 | $147.10 (1.85%) | $147.82 | $143.65 | 4.92 M | $50.06 B |
| 02/07/2025 | $145.01 | $142.65 (-1.63%) | $145.77 | $141.85 | 4.48 M | $48.15 B |
| 02/06/2025 | $146.00 | $144.85 (-0.79%) | $146.05 | $143.50 | 3.57 M | $48.90 B |
| 02/05/2025 | $144.55 | $144.85 (0.21%) | $144.92 | $140.30 | 4.84 M | $48.90 B |
| 02/04/2025 | $143.00 | $145.83 (1.98%) | $146.47 | $142.86 | 3.29 M | $49.23 B |
| 02/03/2025 | $140.80 | $143.16 (1.68%) | $144.41 | $140.24 | 5.12 M | $48.33 B |
| 01/31/2025 | $145.74 | $142.71 (-2.08%) | $146.01 | $141.82 | 4.95 M | $48.17 B |
| 01/30/2025 | $141.50 | $142.61 (0.78%) | $143.15 | $138.60 | 6.03 M | $48.14 B |
| 01/29/2025 | $147.90 | $145.72 (-1.47%) | $148.60 | $141.96 | 7.98 M | $49.19 B |
| 01/28/2025 | $143.40 | $151.89 (5.92%) | $153.42 | $143.40 | 7.94 M | $51.27 B |
| 01/27/2025 | $137.50 | $142.16 (3.39%) | $146.58 | $136.87 | 5.52 M | $47.99 B |
| 01/24/2025 | $141.78 | $140.99 (-0.56%) | $142.82 | $139.85 | 2.89 M | $47.59 B |
| 01/23/2025 | $142.30 | $140.20 (-1.48%) | $144.17 | $139.41 | 3.81 M | $47.33 B |
| 01/22/2025 | $139.99 | $140.12 (0.09%) | $140.40 | $138.59 | 3.87 M | $47.30 B |
| 01/21/2025 | $139.32 | $138.40 (-0.66%) | $140.80 | $137.54 | 3.35 M | $46.72 B |
| 01/17/2025 | $139.42 | $138.40 (-0.73%) | $140.86 | $137.92 | 3.47 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 |
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.
