5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
-30.98%
6 MONTH PERFORMANCE
-5.64%
YEAR-TO-DATE PERFORMANCE
-10.44%
1 YEAR PERFORMANCE
-6.77%
Datadog Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $116.99 | $121.71 (4.04%) | $122.29 | $115.60 | 4.27 M | $42.53 B |
| 02/17/2026 | $126.44 | $122.56 (-3.07%) | $129.83 | $120.13 | 5.11 M | $43.01 B |
| 02/13/2026 | $126.87 | $125.20 (-1.32%) | $129.47 | $122.52 | 6.40 M | $43.93 B |
| 02/12/2026 | $131.05 | $126.13 (-3.75%) | $133.35 | $121.77 | 6.42 M | $44.26 B |
| 02/11/2026 | $131.16 | $127.33 (-2.92%) | $131.38 | $122.31 | 8.46 M | $44.68 B |
| 02/10/2026 | $124.18 | $129.67 (4.42%) | $133.44 | $123.31 | 18.83 M | $45.50 B |
| 02/09/2026 | $115.05 | $114.01 (-0.9%) | $115.85 | $111.48 | 10.28 M | $40.01 B |
| 02/06/2026 | $109.00 | $111.69 (2.47%) | $112.38 | $105.66 | 7.13 M | $38.94 B |
| 02/05/2026 | $112.95 | $106.73 (-5.51%) | $114.65 | $105.80 | 6.56 M | $37.21 B |
| 02/04/2026 | $118.94 | $115.71 (-2.72%) | $119.76 | $113.02 | 6.62 M | $40.34 B |
| 02/03/2026 | $128.72 | $119.66 (-7.04%) | $128.72 | $117.30 | 7.74 M | $41.72 B |
| 02/02/2026 | $129.69 | $129.05 (-0.49%) | $131.44 | $127.71 | 4.69 M | $44.99 B |
| 01/30/2026 | $127.99 | $129.32 (1.04%) | $130.42 | $127.20 | 5.34 M | $45.09 B |
| 01/29/2026 | $134.37 | $128.18 (-4.61%) | $136.64 | $125.61 | 9.77 M | $44.69 B |
| 01/28/2026 | $139.66 | $140.56 (0.64%) | $143.39 | $139.02 | 6.36 M | $49.01 B |
| 01/27/2026 | $140.92 | $138.21 (-1.92%) | $141.90 | $136.34 | 5.93 M | $48.19 B |
| 01/26/2026 | $130.15 | $136.64 (4.99%) | $137.08 | $130.13 | 5.40 M | $47.64 B |
| 01/23/2026 | $130.50 | $130.13 (-0.28%) | $131.86 | $129.09 | 4.07 M | $45.37 B |
| 01/22/2026 | $128.10 | $131.25 (2.46%) | $133.50 | $127.46 | 9.65 M | $45.76 B |
| 01/21/2026 | $118.85 | $123.46 (3.88%) | $127.00 | $118.75 | 9.73 M | $43.04 B |
| 01/20/2026 | $117.34 | $117.00 (-0.29%) | $119.89 | $115.82 | 4.93 M | $40.79 B |
| 01/16/2026 | $120.86 | $119.02 (-1.52%) | $121.80 | $117.81 | 5.87 M | $41.50 B |
| 01/15/2026 | $122.93 | $120.86 (-1.68%) | $124.28 | $120.46 | 6.20 M | $42.14 B |
| 01/14/2026 | $124.68 | $122.41 (-1.82%) | $125.67 | $120.60 | 4.84 M | $42.68 B |
| 01/13/2026 | $127.07 | $125.50 (-1.24%) | $128.86 | $123.36 | 5.21 M | $43.75 B |
| 01/12/2026 | $126.20 | $126.57 (0.29%) | $129.24 | $124.35 | 6.78 M | $44.13 B |
| 01/09/2026 | $130.76 | $125.49 (-4.03%) | $131.47 | $125.21 | 7.06 M | $43.75 B |
| 01/08/2026 | $139.99 | $130.68 (-6.65%) | $140.52 | $130.55 | 5.48 M | $45.56 B |
| 01/07/2026 | $137.02 | $141.45 (3.23%) | $145.90 | $137.02 | 5.87 M | $49.32 B |
| 01/06/2026 | $133.93 | $137.10 (2.37%) | $137.25 | $131.58 | 3.63 M | $47.80 B |
| 01/05/2026 | $132.92 | $133.64 (0.54%) | $135.67 | $132.37 | 3.83 M | $46.59 B |
| 01/02/2026 | $137.25 | $133.77 (-2.54%) | $137.35 | $132.27 | 2.57 M | $46.64 B |
| 12/31/2025 | $136.95 | $135.99 (-0.7%) | $137.53 | $135.92 | 1.60 M | $47.41 B |
| 12/30/2025 | $137.26 | $137.48 (0.16%) | $138.83 | $137.21 | 1.62 M | $47.93 B |
| 12/29/2025 | $137.53 | $137.94 (0.3%) | $138.55 | $137.03 | 2.10 M | $48.09 B |
| 12/26/2025 | $138.00 | $138.32 (0.23%) | $138.45 | $137.45 | 1.26 M | $48.22 B |
| 12/24/2025 | $139.65 | $138.04 (-1.15%) | $139.65 | $135.11 | 2.01 M | $48.13 B |
| 12/23/2025 | $141.74 | $141.23 (-0.36%) | $142.48 | $138.33 | 3.08 M | $49.24 B |
| 12/22/2025 | $142.18 | $141.84 (-0.24%) | $143.41 | $140.63 | 3.05 M | $49.45 B |
| 12/19/2025 | $138.84 | $140.39 (1.12%) | $141.25 | $137.71 | 6.30 M | $48.95 B |
| 12/18/2025 | $140.45 | $138.29 (-1.54%) | $141.57 | $137.41 | 4.38 M | $48.21 B |
| 12/17/2025 | $140.39 | $136.71 (-2.62%) | $140.85 | $136.37 | 3.79 M | $47.66 B |
| 12/16/2025 | $140.72 | $140.05 (-0.48%) | $142.55 | $138.83 | 4.05 M | $48.83 B |
| 12/15/2025 | $146.40 | $142.05 (-2.97%) | $147.44 | $141.76 | 3.82 M | $49.53 B |
| 12/12/2025 | $150.00 | $146.00 (-2.67%) | $150.18 | $144.97 | 3.73 M | $50.90 B |
| 12/11/2025 | $150.11 | $149.90 (-0.14%) | $151.10 | $148.62 | 2.69 M | $52.26 B |
| 12/10/2025 | $152.20 | $151.20 (-0.66%) | $153.23 | $150.64 | 2.28 M | $52.72 B |
| 12/09/2025 | $153.21 | $152.57 (-0.42%) | $153.70 | $151.38 | 2.82 M | $53.19 B |
| 12/08/2025 | $152.84 | $154.28 (0.94%) | $156.10 | $152.52 | 3.90 M | $53.79 B |
| 12/05/2025 | $153.00 | $151.41 (-1.04%) | $153.05 | $150.07 | 6.44 M | $52.79 B |
| 12/04/2025 | $155.18 | $153.00 (-1.4%) | $155.72 | $151.66 | 3.66 M | $53.34 B |
| 12/03/2025 | $156.14 | $155.83 (-0.2%) | $156.39 | $153.19 | 3.73 M | $54.33 B |
| 12/02/2025 | $161.68 | $156.48 (-3.22%) | $163.43 | $155.88 | 5.76 M | $54.56 B |
| 12/01/2025 | $159.09 | $157.90 (-0.75%) | $160.35 | $157.13 | 3.58 M | $55.05 B |
| 11/28/2025 | $160.28 | $160.01 (-0.17%) | $161.60 | $159.25 | 2.47 M | $55.79 B |
| 11/26/2025 | $159.93 | $158.40 (-0.96%) | $161.72 | $157.06 | 3.46 M | $55.23 B |
| 11/25/2025 | $157.82 | $158.99 (0.74%) | $160.59 | $155.88 | 3.32 M | $55.43 B |
| 11/24/2025 | $158.14 | $158.44 (0.19%) | $160.17 | $155.88 | 6.82 M | $55.24 B |
| 11/21/2025 | $157.86 | $157.55 (-0.2%) | $159.84 | $151.96 | 6.13 M | $54.93 B |
| 11/20/2025 | $174.41 | $159.57 (-8.51%) | $175.46 | $158.85 | 8.72 M | $55.63 B |
| 11/19/2025 | $177.27 | $176.31 (-0.54%) | $179.50 | $174.82 | 3.56 M | $61.47 B |
| 11/18/2025 | $177.44 | $176.46 (-0.55%) | $180.21 | $175.00 | 3.60 M | $61.52 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.
