Datadog, Inc. DDOG
184.16 USD -0.30 (-0.16%)
Regular-session close
183.72 -0.44 -0.24%
After hours · Nov 13, 7:49 PM ET
178.10 Day range 188.44
102.61 52-week range 293.26
- YTD
- +35.42%
- 1 year
- -0.97%
DDOG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 188.24 | 188.44 | 178.10 | 184.16 | -0.30 | -0.16% | 3,343,961 |
| Nov 12, 2026 | 178.70 | 186.58 | 176.42 | 184.46 | +0.08 | +0.04% | 2,871,500 |
| Nov 11, 2026 | 185.15 | 188.60 | 183.00 | 184.38 | +5.98 | +3.35% | 3,560,300 |
| Nov 10, 2026 | 176.93 | 182.88 | 173.18 | 178.40 | -1.22 | -0.68% | 3,572,000 |
| Nov 9, 2026 | 178.49 | 181.90 | 176.51 | 179.62 | +0.58 | +0.32% | 4,261,600 |
| Nov 6, 2026 | 181.54 | 185.18 | 175.73 | 179.04 | +4.44 | +2.54% | 5,937,300 |
| Nov 5, 2026 | 183.00 | 183.00 | 170.50 | 174.60 | -14.12 | -7.48% | 10,132,200 |
| Nov 4, 2026 | 199.74 | 207.74 | 186.51 | 188.72 | -31.80 | -14.42% | 13,201,400 |
| Nov 3, 2026 | 213.00 | 222.43 | 211.65 | 220.52 | +4.42 | +2.05% | 7,001,300 |
| Nov 2, 2026 | 235.51 | 236.39 | 215.73 | 216.10 | -19.17 | -8.15% | 4,647,000 |
| Oct 30, 2026 | 253.62 | 253.87 | 228.57 | 235.27 | -30.57 | -11.50% | 5,864,200 |
| Oct 29, 2026 | 269.55 | 274.66 | 260.56 | 265.84 | -12.57 | -4.51% | 3,730,200 |
| Oct 28, 2026 | 279.84 | 285.00 | 275.49 | 278.41 | -2.41 | -0.86% | 2,511,700 |
| Oct 27, 2026 | 278.97 | 282.80 | 274.00 | 280.82 | +0.58 | +0.21% | 2,734,100 |
| Oct 26, 2026 | 271.55 | 284.75 | 267.02 | 280.24 | +10.59 | +3.93% | 2,711,600 |
| Oct 23, 2026 | 259.34 | 273.42 | 254.59 | 269.65 | +11.90 | +4.62% | 2,238,600 |
| Oct 22, 2026 | 271.49 | 275.81 | 256.41 | 257.75 | -15.34 | -5.62% | 3,809,400 |
| Oct 21, 2026 | 259.77 | 277.26 | 259.77 | 273.09 | +16.66 | +6.50% | 2,889,000 |
| Oct 20, 2026 | 257.12 | 259.07 | 252.62 | 256.43 | -3.93 | -1.51% | 2,185,800 |
| Oct 19, 2026 | 257.83 | 266.00 | 256.14 | 260.36 | +13.25 | +5.36% | 2,942,200 |
| Oct 16, 2026 | 265.41 | 269.10 | 243.63 | 247.11 | -19.14 | -7.19% | 3,748,800 |
| Oct 15, 2026 | 260.72 | 266.91 | 256.22 | 266.25 | -3.08 | -1.14% | 2,823,800 |
| Oct 14, 2026 | 281.11 | 284.82 | 268.37 | 269.33 | -14.01 | -4.94% | 2,979,200 |
| Oct 13, 2026 | 285.61 | 293.00 | 281.93 | 283.34 | -3.95 | -1.37% | 1,907,300 |
| Oct 12, 2026 | 299.00 | 300.68 | 286.49 | 287.29 | -5.97 | -2.04% | 2,758,400 |
| Oct 9, 2026 | 275.42 | 294.00 | 274.83 | 293.26 | +19.46 | +7.11% | 3,704,400 |
| Oct 8, 2026 | 271.73 | 278.90 | 269.38 | 273.80 | +2.46 | +0.91% | 2,949,100 |
| Oct 7, 2026 | 278.70 | 281.25 | 270.81 | 271.34 | -6.90 | -2.48% | 1,587,100 |
| Oct 6, 2026 | 278.00 | 285.68 | 276.00 | 278.24 | +1.82 | +0.66% | 1,755,600 |
| Oct 5, 2026 | 277.81 | 281.85 | 275.33 | 276.42 | -0.80 | -0.29% | 2,348,000 |
| Oct 2, 2026 | 280.31 | 282.00 | 274.58 | 277.22 | +0.76 | +0.27% | 2,079,100 |
| Oct 1, 2026 | 278.75 | 280.05 | 271.13 | 276.46 | +2.61 | +0.95% | 2,939,800 |
| Sep 30, 2026 | 270.13 | 277.50 | 269.79 | 273.85 | +5.29 | +1.97% | 2,788,700 |
| Sep 29, 2026 | 267.03 | 269.44 | 259.26 | 268.56 | -0.14 | -0.05% | 2,970,800 |
| Sep 28, 2026 | 257.00 | 272.79 | 255.50 | 268.70 | +0.57 | +0.21% | 3,478,200 |
| Sep 25, 2026 | 263.17 | 280.70 | 261.00 | 268.13 | +11.21 | +4.36% | 5,366,500 |
| Sep 24, 2026 | 249.60 | 258.39 | 247.27 | 256.92 | +5.43 | +2.16% | 3,487,500 |
| Sep 23, 2026 | 251.61 | 256.71 | 247.60 | 251.49 | +4.01 | +1.62% | 2,827,000 |
| Sep 22, 2026 | 245.67 | 249.91 | 244.13 | 247.48 | +2.43 | +0.99% | 2,833,500 |
| Sep 21, 2026 | 229.73 | 245.31 | 226.83 | 245.05 | +15.13 | +6.58% | 2,925,300 |
| Sep 18, 2026 | 238.46 | 238.96 | 228.60 | 229.92 | -6.08 | -2.58% | 5,189,100 |
| Sep 17, 2026 | 229.62 | 239.04 | 227.37 | 236.00 | +5.21 | +2.26% | 2,803,400 |
| Sep 16, 2026 | 229.13 | 236.86 | 227.00 | 230.79 | +0.52 | +0.23% | 2,771,500 |
| Sep 15, 2026 | 224.06 | 232.79 | 224.06 | 230.27 | +0.22 | +0.10% | 4,028,400 |
| Sep 14, 2026 | 225.02 | 233.68 | 220.72 | 230.05 | +8.84 | +4.00% | 2,909,100 |
| Sep 11, 2026 | 221.72 | 225.31 | 218.27 | 221.21 | -0.51 | -0.23% | 1,870,100 |
| Sep 10, 2026 | 221.34 | 227.58 | 219.31 | 221.72 | -3.55 | -1.58% | 2,515,800 |
| Sep 9, 2026 | 209.04 | 225.96 | 209.04 | 225.27 | +15.04 | +7.15% | 5,050,000 |
| Sep 8, 2026 | 207.00 | 211.18 | 203.24 | 210.23 | -2.70 | -1.27% | 5,305,800 |
| Sep 4, 2026 | 212.19 | 214.71 | 210.95 | 212.93 | -1.83 | -0.85% | 2,500,700 |
| Sep 3, 2026 | 220.00 | 221.00 | 210.54 | 214.76 | +5.53 | +2.64% | 4,832,400 |
| Sep 2, 2026 | 219.46 | 219.79 | 208.22 | 209.23 | -14.61 | -6.53% | 6,173,900 |
| Sep 1, 2026 | 232.88 | 237.38 | 223.02 | 223.84 | -13.20 | -5.57% | 3,427,100 |
| Aug 31, 2026 | 233.96 | 239.70 | 232.30 | 237.04 | +0.06 | +0.03% | 4,240,800 |
| Aug 28, 2026 | 240.22 | 247.88 | 235.73 | 236.98 | -5.95 | -2.45% | 2,519,300 |
| Aug 27, 2026 | 237.00 | 251.99 | 236.00 | 242.93 | +15.26 | +6.70% | 4,550,400 |
| Aug 26, 2026 | 220.46 | 234.95 | 219.00 | 227.67 | +4.68 | +2.10% | 4,044,000 |
| Aug 25, 2026 | 226.89 | 229.08 | 221.31 | 222.99 | -2.78 | -1.23% | 3,091,400 |
| Aug 24, 2026 | 234.41 | 234.53 | 225.67 | 225.77 | -9.85 | -4.18% | 2,775,700 |
| Aug 21, 2026 | 235.15 | 236.31 | 228.76 | 235.62 | +3.07 | +1.32% | 2,804,100 |
| Aug 20, 2026 | 233.27 | 236.56 | 227.11 | 232.55 | -0.97 | -0.42% | 3,174,600 |
| Aug 19, 2026 | 246.66 | 246.66 | 232.16 | 233.52 | -12.48 | -5.07% | 4,445,500 |
| Aug 18, 2026 | 248.79 | 253.45 | 243.00 | 246.00 | -1.32 | -0.53% | 3,637,300 |
| Aug 17, 2026 | 250.62 | 254.33 | 244.48 | 247.32 | -8.14 | -3.19% | 3,777,100 |
| Aug 14, 2026 | 252.39 | 257.96 | 248.39 | 255.46 | +3.22 | +1.28% | 4,423,300 |
65 days, newest first. Daily bars as drawn on the DDOG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.