Datadog Inc. (DDOG)
NASDAQ: DDOG
· Real-Time Price · USD
151.82
0.25 (0.16%)
At close: Oct 03, 2025, 3:59 PM
151.51
-0.20%
After-hours: Oct 03, 2025, 07:44 PM EDT
DDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 152.14 | 155.24 | 151.51 | 151.82 | 151.82 | 0.16% | 5,133,890 |
| Oct 2, 2025 | 153.53 | 154.77 | 150.54 | 151.57 | 151.57 | -0.74% | 4,948,348 |
| Oct 1, 2025 | 144.28 | 154.37 | 143.83 | 152.70 | 152.70 | 7.23% | 8,079,500 |
| Sep 30, 2025 | 144.43 | 144.50 | 139.63 | 142.40 | 142.40 | -1.97% | 4,305,200 |
| Sep 29, 2025 | 140.17 | 145.87 | 139.10 | 145.26 | 145.26 | 4.45% | 4,559,416 |
| Sep 26, 2025 | 136.41 | 140.20 | 135.40 | 139.07 | 139.07 | 1.81% | 2,755,501 |
| Sep 25, 2025 | 135.19 | 136.97 | 133.14 | 136.60 | 136.60 | 0.02% | 2,171,837 |
| Sep 24, 2025 | 138.15 | 139.31 | 135.26 | 136.57 | 136.57 | -0.67% | 2,806,500 |
| Sep 23, 2025 | 138.69 | 139.82 | 136.71 | 137.49 | 137.49 | -0.62% | 3,857,910 |
| Sep 22, 2025 | 137.38 | 139.41 | 134.96 | 138.35 | 138.35 | -0.34% | 3,740,605 |
| Sep 19, 2025 | 136.32 | 139.08 | 135.86 | 138.82 | 138.82 | 1.47% | 10,124,436 |
| Sep 18, 2025 | 135.23 | 137.27 | 134.53 | 136.81 | 136.81 | 1.92% | 3,718,499 |
| Sep 17, 2025 | 134.76 | 136.54 | 132.28 | 134.23 | 134.23 | -0.27% | 3,558,500 |
| Sep 16, 2025 | 135.85 | 136.15 | 132.69 | 134.59 | 134.59 | -2.93% | 5,104,100 |
| Sep 15, 2025 | 136.80 | 139.85 | 136.10 | 138.65 | 138.65 | 1.58% | 4,719,334 |
| Sep 12, 2025 | 138.91 | 139.81 | 136.24 | 136.50 | 136.50 | -1.90% | 3,034,125 |
| Sep 11, 2025 | 139.83 | 141.04 | 138.55 | 139.15 | 139.15 | 0.01% | 2,819,248 |
| Sep 10, 2025 | 141.34 | 145.16 | 138.69 | 139.13 | 139.13 | -0.95% | 4,859,400 |
| Sep 9, 2025 | 136.51 | 140.68 | 136.48 | 140.46 | 140.46 | 2.95% | 4,493,200 |
| Sep 8, 2025 | 136.29 | 136.92 | 134.65 | 136.44 | 136.44 | 0.26% | 4,757,600 |
Page 1 of 76