Datadog Inc. (DDOG)
NASDAQ: DDOG
· Real-Time Price · USD
129.11
1.86 (1.46%)
At close: Aug 18, 2025, 3:59 PM
129.47
0.28%
After-hours: Aug 18, 2025, 07:56 PM EDT
DDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 124.71 | 128.22 | 123.42 | 127.25 | 127.25 | 2.19% | 4,566,543 |
| Aug 14, 2025 | 127.67 | 127.90 | 124.18 | 124.52 | 124.52 | -3.26% | 6,438,900 |
| Aug 13, 2025 | 129.70 | 129.86 | 126.98 | 128.71 | 128.71 | -0.19% | 4,753,800 |
| Aug 12, 2025 | 128.90 | 129.90 | 126.28 | 128.96 | 128.96 | 0.10% | 6,845,384 |
| Aug 11, 2025 | 129.46 | 132.55 | 128.42 | 128.83 | 128.83 | -1.59% | 8,536,126 |
| Aug 8, 2025 | 136.59 | 139.75 | 129.36 | 130.91 | 130.91 | -4.01% | 10,874,940 |
| Aug 7, 2025 | 147.75 | 149.00 | 131.20 | 136.38 | 136.38 | -0.42% | 16,640,900 |
| Aug 6, 2025 | 133.10 | 137.33 | 133.10 | 136.96 | 136.96 | 3.02% | 7,405,500 |
| Aug 5, 2025 | 139.66 | 139.99 | 132.72 | 132.94 | 132.94 | -4.45% | 5,551,421 |
| Aug 4, 2025 | 137.20 | 139.14 | 136.15 | 139.13 | 139.13 | 2.60% | 3,501,100 |
| Aug 1, 2025 | 137.48 | 138.68 | 134.13 | 135.60 | 135.60 | -3.13% | 6,067,304 |
| Jul 31, 2025 | 143.00 | 143.41 | 137.68 | 139.98 | 139.98 | -5.98% | 10,859,500 |
| Jul 30, 2025 | 150.26 | 150.79 | 148.14 | 148.88 | 148.88 | -0.93% | 3,940,300 |
| Jul 29, 2025 | 150.99 | 152.24 | 148.60 | 150.27 | 150.27 | -0.33% | 2,875,800 |
| Jul 28, 2025 | 150.90 | 151.65 | 149.66 | 150.77 | 150.77 | 0.62% | 2,648,600 |
| Jul 25, 2025 | 147.47 | 150.40 | 146.56 | 149.84 | 149.84 | 2.24% | 4,924,632 |
| Jul 24, 2025 | 145.00 | 147.86 | 144.72 | 146.56 | 146.56 | 1.78% | 2,931,900 |
| Jul 23, 2025 | 145.18 | 145.23 | 141.75 | 144.00 | 144.00 | -0.61% | 3,448,500 |
| Jul 22, 2025 | 144.74 | 145.90 | 142.77 | 144.89 | 144.89 | -0.26% | 3,694,000 |
| Jul 21, 2025 | 145.42 | 146.12 | 143.64 | 145.27 | 145.27 | 0.17% | 3,683,700 |