5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
+16.01%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
-22.50%
YEAR-TO-DATE PERFORMANCE
-17.58%
1 YEAR PERFORMANCE
-4.72%
Datadog, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $116.44 | $117.63 (1.03%) | $118.04 | $115.22 | 1.86 M | $40.20 B |
| 05/23/2025 | $113.61 | $114.46 (0.75%) | $115.58 | $113.30 | 2.85 M | $39.27 B |
| 05/22/2025 | $114.18 | $115.67 (1.3%) | $117.13 | $114.02 | 3.67 M | $39.69 B |
| 05/21/2025 | $114.93 | $113.69 (-1.08%) | $116.08 | $113.55 | 3.70 M | $39.01 B |
| 05/20/2025 | $115.37 | $116.29 (0.8%) | $116.34 | $114.66 | 3.00 M | $39.90 B |
| 05/19/2025 | $115.29 | $116.46 (1.01%) | $116.98 | $114.73 | 4.86 M | $39.96 B |
| 05/16/2025 | $117.92 | $117.67 (-0.21%) | $118.51 | $116.52 | 3.14 M | $40.37 B |
| 05/15/2025 | $117.81 | $117.14 (-0.57%) | $118.50 | $115.94 | 4.20 M | $40.19 B |
| 05/14/2025 | $118.04 | $119.09 (0.89%) | $119.36 | $117.08 | 6.33 M | $40.86 B |
| 05/13/2025 | $113.49 | $117.31 (3.37%) | $118.08 | $113.40 | 6.36 M | $40.25 B |
| 05/12/2025 | $112.13 | $113.42 (1.15%) | $113.52 | $111.03 | 4.17 M | $38.91 B |
| 05/09/2025 | $110.12 | $107.88 (-2.03%) | $110.45 | $106.84 | 3.60 M | $37.01 B |
| 05/08/2025 | $107.38 | $109.22 (1.71%) | $110.18 | $106.38 | 5.47 M | $37.47 B |
| 05/07/2025 | $105.71 | $106.02 (0.29%) | $108.00 | $104.28 | 5.93 M | $36.08 B |
| 05/06/2025 | $104.67 | $106.06 (1.33%) | $108.45 | $101.06 | 13.05 M | $36.09 B |
| 05/05/2025 | $104.52 | $105.70 (1.13%) | $106.84 | $104.05 | 7.47 M | $35.97 B |
| 05/02/2025 | $107.12 | $105.00 (-1.98%) | $108.13 | $104.80 | 5.15 M | $35.73 B |
| 05/01/2025 | $106.66 | $106.32 (-0.32%) | $106.80 | $103.50 | 7.76 M | $36.18 B |
| 04/30/2025 | $100.07 | $102.16 (2.09%) | $102.29 | $99.27 | 3.57 M | $34.77 B |
| 04/29/2025 | $101.94 | $102.31 (0.36%) | $102.86 | $101.05 | 2.62 M | $34.82 B |
| 04/28/2025 | $101.40 | $101.74 (0.34%) | $102.04 | $100.30 | 2.73 M | $34.62 B |
| 04/25/2025 | $99.11 | $101.52 (2.43%) | $101.67 | $99.11 | 3.03 M | $34.55 B |
| 04/24/2025 | $94.90 | $99.60 (4.95%) | $99.73 | $94.90 | 4.94 M | $33.90 B |
| 04/23/2025 | $95.24 | $94.58 (-0.69%) | $97.26 | $93.92 | 5.87 M | $32.19 B |
| 04/22/2025 | $90.50 | $91.42 (1.02%) | $92.11 | $89.74 | 4.40 M | $31.11 B |
| 04/21/2025 | $90.19 | $88.92 (-1.41%) | $90.63 | $87.70 | 4.70 M | $30.26 B |
| 04/17/2025 | $91.51 | $91.18 (-0.36%) | $92.05 | $90.06 | 3.48 M | $31.03 B |
| 04/16/2025 | $91.26 | $91.88 (0.68%) | $93.51 | $90.76 | 3.47 M | $31.27 B |
| 04/15/2025 | $91.74 | $92.55 (0.88%) | $93.43 | $91.48 | 3.82 M | $31.50 B |
| 04/14/2025 | $94.10 | $91.88 (-2.36%) | $95.88 | $90.50 | 6.11 M | $31.27 B |
| 04/11/2025 | $94.00 | $92.02 (-2.11%) | $94.20 | $90.65 | 5.66 M | $31.32 B |
| 04/10/2025 | $95.00 | $93.18 (-1.92%) | $95.48 | $91.30 | 6.11 M | $31.71 B |
| 04/09/2025 | $87.00 | $97.44 (12%) | $98.69 | $86.14 | 7.98 M | $33.16 B |
| 04/08/2025 | $91.00 | $87.00 (-4.4%) | $92.50 | $85.74 | 7.38 M | $29.61 B |
| 04/07/2025 | $83.28 | $88.20 (5.91%) | $91.79 | $81.63 | 9.01 M | $30.02 B |
| 04/04/2025 | $90.91 | $87.93 (-3.28%) | $92.17 | $86.57 | 7.71 M | $29.92 B |
| 04/03/2025 | $96.44 | $94.47 (-2.04%) | $97.95 | $93.15 | 5.75 M | $32.15 B |
| 04/02/2025 | $98.15 | $101.71 (3.63%) | $102.84 | $98.00 | 3.80 M | $34.61 B |
| 04/01/2025 | $100.19 | $101.06 (0.87%) | $101.43 | $98.51 | 4.19 M | $34.39 B |
| 03/31/2025 | $99.26 | $99.21 (-0.05%) | $99.70 | $96.63 | 4.03 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 |
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.
