Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Datadog (DDOG) Historical Prices

DDOG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026253.62253.87228.57235.27235.27-11.50%5,863,6961.58
Oct 29, 2026269.55274.66260.56265.84265.84-4.51%3,727,7741.00
Oct 28, 2026279.84285.00275.49278.41278.41-0.86%2,498,9760.66
Oct 27, 2026278.97282.80274.00280.82280.82+0.21%2,733,6910.72
Oct 26, 2026271.55284.75267.02280.24280.24+3.93%2,654,0800.69
Oct 23, 2026259.34273.42254.59269.65269.65+4.62%2,238,5590.58
Oct 22, 2026271.49275.81256.41257.75257.75-5.62%3,760,2520.97
Oct 21, 2026259.77277.26259.77273.09273.09+6.50%2,896,3240.75
Oct 20, 2026257.12259.07252.62256.43256.43-1.51%2,186,8150.56
Oct 19, 2026257.83266.00256.14260.36260.36+5.36%2,942,0750.75
Oct 16, 2026265.41269.10243.63247.11247.11-7.19%3,748,0500.96
Oct 15, 2026260.72266.91256.22266.25266.25-1.14%2,824,6720.72
Oct 14, 2026281.11284.82268.37269.33269.33-4.94%2,984,7780.76
Oct 13, 2026285.61293.00281.93283.34283.34-1.37%1,908,3590.48
Oct 12, 2026299.00300.68286.49287.29287.29-2.04%2,760,8190.70
Oct 09, 2026275.42294.00274.83293.26293.26+7.11%3,710,2920.94
Oct 08, 2026271.73278.90269.38273.80273.80+0.91%2,950,6860.74
Oct 07, 2026278.70281.25270.81271.34271.34-2.48%1,589,9270.39
Oct 06, 2026278.00285.68276.00278.24278.24+0.66%1,757,3680.43
Oct 05, 2026277.81281.85275.33276.42276.42-0.29%2,347,6380.57
Oct 02, 2026280.31282.00274.58277.22277.22+0.27%2,079,5690.50
Oct 01, 2026278.75280.05271.13276.46276.46+0.95%2,939,5420.70
Sep 30, 2026270.13277.50269.79273.85273.85+1.97%2,793,3100.67
Sep 29, 2026267.03269.44259.26268.56268.56-0.05%2,971,8480.72
Sep 28, 2026257.00272.79255.50268.70268.70+0.21%3,478,1590.84
Sep 25, 2026263.18280.70261.00268.13268.13+4.36%5,368,4821.29
Sep 24, 2026249.60258.39247.27256.92256.92+2.16%3,489,5530.83
Sep 23, 2026251.61256.71247.60251.49251.49+1.62%2,828,4960.66
Sep 22, 2026245.67249.91244.13247.48247.48+0.99%2,834,5940.66
Sep 21, 2026229.73245.31226.83245.05245.05+6.58%2,928,0220.68
Sep 18, 2026238.46238.96228.60229.92229.92-2.58%5,193,5921.22
Sep 17, 2026229.62239.05227.37236.00236.00+2.26%2,788,6630.65
Sep 16, 2026229.13236.86227.00230.79230.79+0.23%2,773,5940.64
Sep 15, 2026224.06232.79224.06230.27230.27+0.10%4,029,3110.92
Sep 14, 2026225.02233.69220.72230.05230.05+4.00%2,910,9620.66
Sep 11, 2026221.72225.31218.27221.21221.21-0.23%1,870,3650.42
Sep 10, 2026221.34227.58219.31221.72221.72-1.58%2,519,8670.56
Sep 09, 2026209.04225.96209.04225.27225.27+7.15%5,053,7641.13
Sep 08, 2026207.00211.18203.24210.23210.23-1.27%5,307,3331.19
Sep 07, 2026212.19214.71210.95212.93212.93+0.00%00.00
Sep 04, 2026212.19214.71210.95212.93212.93-0.85%2,503,4150.55
Sep 03, 2026220.00221.00210.54214.76214.76+2.64%4,768,6831.03
Sep 02, 2026219.46219.79208.22209.23209.23-6.53%6,173,9291.33
Sep 01, 2026232.88237.38223.02223.84223.84-5.57%3,426,0290.73
Aug 31, 2026233.97239.70232.30237.04237.04+0.03%4,242,3080.89
Aug 28, 2026240.22247.88235.73236.98236.98-2.45%2,519,2620.51
Aug 27, 2026237.00251.99236.00242.93242.93+6.70%4,552,9110.91
Aug 26, 2026220.46234.95219.00227.67227.67+2.10%4,046,7010.80
Aug 25, 2026226.89229.08221.31222.99222.99-1.23%3,003,0600.59
Aug 24, 2026234.41234.53225.67225.77225.77-4.18%2,776,8050.55