Datadog, Inc. (DDOG) Price History
Daily open, high, low, close and volume for Datadog, Inc. (DDOG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €244.50 | €255.00 | €242.00 | €255.00 | 0 |
| 2026-10-08 | €241.00 | €248.00 | €241.00 | €248.00 | 43 |
| 2026-10-07 | €248.00 | €249.00 | €245.50 | €245.50 | 0 |
| 2026-10-06 | €247.00 | €248.50 | €246.50 | €248.00 | 0 |
| 2026-10-05 | €246.00 | €248.00 | €246.00 | €247.50 | 0 |
| 2026-10-02 | €247.00 | €250.00 | €247.00 | €249.00 | 0 |
| 2026-10-01 | €243.00 | €247.00 | €243.00 | €243.50 | 1 |
| 2026-09-30 | €236.00 | €242.00 | €235.50 | €242.00 | 1 |
| 2026-09-29 | €237.00 | €237.50 | €233.00 | €235.50 | 1 |
| 2026-09-28 | €235.50 | €238.00 | €227.50 | €238.00 | 74 |
| 2026-09-25 | €226.00 | €238.50 | €226.00 | €238.50 | 48 |
| 2026-09-24 | €220.00 | €225.00 | €218.50 | €225.00 | 0 |
| 2026-09-23 | €217.50 | €224.50 | €217.50 | €224.50 | 46 |
| 2026-09-22 | €214.50 | €216.00 | €213.50 | €215.50 | 2 |
| 2026-09-21 | €201.50 | €209.00 | €198.80 | €209.00 | 0 |
| 2026-09-18 | €207.00 | €207.00 | €200.00 | €200.00 | 2 |
| 2026-09-17 | €203.50 | €207.50 | €199.40 | €207.50 | 414 |
| 2026-09-16 | €200.00 | €204.50 | €198.20 | €204.50 | 128 |
| 2026-09-15 | €198.20 | €199.20 | €195.60 | €199.20 | 92 |
| 2026-09-14 | €192.40 | €199.20 | €192.40 | €199.20 | 92 |
| 2026-09-11 | €193.20 | €193.60 | €190.00 | €190.60 | 46 |
| 2026-09-10 | €194.00 | €194.20 | €190.60 | €194.20 | 92 |
| 2026-09-09 | €180.20 | €182.60 | €180.20 | €182.60 | 46 |
| 2026-09-08 | €182.60 | €182.60 | €175.40 | €179.20 | 115 |
| 2026-09-07 | €182.20 | €182.20 | €181.40 | €181.40 | 0 |
| 2026-09-04 | €184.60 | €185.80 | €182.00 | €183.00 | 0 |
| 2026-09-03 | €190.40 | €191.80 | €189.40 | €189.80 | 46 |
| 2026-09-02 | €190.80 | €191.00 | €183.20 | €183.20 | 92 |
| 2026-09-01 | €205.00 | €205.00 | €196.80 | €196.80 | 47 |
| 2026-08-31 | €204.00 | €205.00 | €200.50 | €201.50 | 46 |
| 2026-08-28 | €209.50 | €209.50 | €208.00 | €209.50 | 46 |
| 2026-08-27 | €196.20 | €210.50 | €196.20 | €210.50 | 46 |
| 2026-08-26 | €191.00 | €197.40 | €188.00 | €197.40 | 46 |
| 2026-08-25 | €194.60 | €195.40 | €194.40 | €194.40 | 0 |
| 2026-08-24 | €201.00 | €201.50 | €196.40 | €196.40 | 0 |
| 2026-08-21 | €199.00 | €201.00 | €199.00 | €201.00 | 138 |
| 2026-08-20 | €199.60 | €200.50 | €199.00 | €199.60 | 46 |
| 2026-08-19 | €212.00 | €212.50 | €211.00 | €211.00 | 0 |
| 2026-08-18 | €213.50 | €214.50 | €211.00 | €214.50 | 250 |
| 2026-08-17 | €220.00 | €220.00 | €213.00 | €216.50 | 92 |
| 2026-08-14 | €217.50 | €219.50 | €216.50 | €218.50 | 46 |
| 2026-08-13 | €209.50 | €214.50 | €209.00 | €214.50 | 138 |
| 2026-08-12 | €214.00 | €217.00 | €212.00 | €212.00 | 184 |
| 2026-08-11 | €225.50 | €226.50 | €218.50 | €218.50 | 184 |
| 2026-08-10 | €203.50 | €217.50 | €201.00 | €217.50 | 102 |
| 2026-08-07 | €201.00 | €206.50 | €201.00 | €206.50 | 139 |
| 2026-08-06 | €243.50 | €248.00 | €199.80 | €207.50 | 269 |
| 2026-08-05 | €252.50 | €255.00 | €247.00 | €247.00 | 141 |
| 2026-08-04 | €239.50 | €247.00 | €234.00 | €247.00 | 95 |
| 2026-08-03 | €235.00 | €240.50 | €235.00 | €239.50 | 325 |
| 2026-07-31 | €237.00 | €237.50 | €232.50 | €234.00 | 92 |
| 2026-07-30 | €239.00 | €239.00 | €231.00 | €232.50 | 98 |
| 2026-07-29 | €221.00 | €226.50 | €221.00 | €226.50 | 113 |
| 2026-07-28 | €221.50 | €223.50 | €215.00 | €222.50 | 230 |
| 2026-07-27 | €221.00 | €225.00 | €220.00 | €224.00 | 223 |
| 2026-07-24 | €214.00 | €217.50 | €213.00 | €216.00 | 138 |
| 2026-07-23 | €216.00 | €218.50 | €214.00 | €214.00 | 0 |
| 2026-07-22 | €224.00 | €224.50 | €214.00 | €214.00 | 230 |
| 2026-07-21 | €224.50 | €230.00 | €224.50 | €230.00 | 92 |
| 2026-07-20 | €226.50 | €231.50 | €225.50 | €231.50 | 0 |
| 2026-07-17 | €225.00 | €225.50 | €222.50 | €225.00 | 0 |
| 2026-07-16 | €231.00 | €233.00 | €228.00 | €228.00 | 0 |
| 2026-07-15 | €236.50 | €239.00 | €231.50 | €231.50 | 0 |
| 2026-07-14 | €228.50 | €233.50 | €222.00 | €233.50 | 0 |
| 2026-07-13 | €226.50 | €231.50 | €224.00 | €231.50 | 0 |
| 2026-07-10 | €235.50 | €238.00 | €225.00 | €225.00 | 0 |
| 2026-07-09 | €229.50 | €234.00 | €226.50 | €234.00 | 0 |
| 2026-07-08 | €224.50 | €224.50 | €220.50 | €223.00 | 0 |
| 2026-07-07 | €224.50 | €232.00 | €224.50 | €232.00 | 0 |
| 2026-07-06 | €226.50 | €228.00 | €221.00 | €228.00 | 0 |
| 2026-07-03 | €229.50 | €229.50 | €227.50 | €228.00 | 0 |
| 2026-07-02 | €232.50 | €233.00 | €228.00 | €228.00 | 0 |
| 2026-07-01 | €228.00 | €237.00 | €228.00 | €237.00 | 0 |
| 2026-06-30 | €218.00 | €225.50 | €216.50 | €225.50 | 0 |
| 2026-06-29 | €213.50 | €218.50 | €212.00 | €218.50 | 0 |
| 2026-06-26 | €194.20 | €204.00 | €193.80 | €204.00 | 0 |
| 2026-06-25 | €195.60 | €195.80 | €193.00 | €193.00 | 0 |
| 2026-06-24 | €195.80 | €196.60 | €193.40 | €196.60 | 0 |
| 2026-06-23 | €191.00 | €194.80 | €191.00 | €194.40 | 0 |
| 2026-06-22 | €193.40 | €194.80 | €193.00 | €193.60 | 0 |
| 2026-06-19 | €194.00 | €194.60 | €193.20 | €193.20 | 0 |
| 2026-06-18 | €197.20 | €198.00 | €192.40 | €192.40 | 0 |
| 2026-06-17 | €200.50 | €200.50 | €198.00 | €198.40 | 0 |
| 2026-06-16 | €202.00 | €203.00 | €199.20 | €203.00 | 0 |
| 2026-06-15 | €202.50 | €206.00 | €202.50 | €203.00 | 0 |
| 2026-06-12 | €203.00 | €205.50 | €200.50 | €202.00 | 0 |
| 2026-06-11 | €198.20 | €201.00 | €198.20 | €201.00 | 0 |
| 2026-06-10 | €195.80 | €197.20 | €193.60 | €197.20 | 97 |
| 2026-06-09 | €202.50 | €202.50 | €195.20 | €195.20 | 0 |
| 2026-06-08 | €203.00 | €206.50 | €200.00 | €200.00 | 0 |
| 2026-06-05 | €208.50 | €209.50 | €204.00 | €204.00 | 0 |
| 2026-06-04 | €215.00 | €218.50 | €212.00 | €213.50 | 0 |
| 2026-06-03 | €228.50 | €228.50 | €212.50 | €214.00 | 50 |
| 2026-06-02 | €238.00 | €238.00 | €230.00 | €230.00 | 0 |
| 2026-06-01 | €214.50 | €235.50 | €214.00 | €235.50 | 0 |
| 2026-05-29 | €195.00 | €206.00 | €195.00 | €206.00 | 0 |
| 2026-05-28 | €201.00 | €202.00 | €194.80 | €194.80 | 0 |
| 2026-05-27 | €191.00 | €193.20 | €190.80 | €193.20 | 0 |
| 2026-05-26 | €192.00 | €193.60 | €189.80 | €193.60 | 0 |
| 2026-05-25 | €191.00 | €193.00 | €190.60 | €193.00 | 0 |
| 2026-05-22 | €189.00 | €191.00 | €188.80 | €191.00 | 0 |
| 2026-05-21 | €183.00 | €183.20 | €182.00 | €183.20 | 0 |
| 2026-05-20 | €185.80 | €185.80 | €184.00 | €184.00 | 0 |
| 2026-05-19 | €179.80 | €182.20 | €179.80 | €182.20 | 0 |
| 2026-05-18 | €178.00 | €179.60 | €176.00 | €178.60 | 1 |
| 2026-05-15 | €172.40 | €177.40 | €172.20 | €177.40 | 97 |
| 2026-05-14 | €176.40 | €176.60 | €174.20 | €175.20 | 0 |
| 2026-05-13 | €170.60 | €171.80 | €170.00 | €171.80 | 0 |
| 2026-05-12 | €170.20 | €172.00 | €168.00 | €168.00 | 10 |
| 2026-05-11 | €169.80 | €170.20 | €165.20 | €170.20 | 0 |
| 2026-05-08 | €159.40 | €162.60 | €157.40 | €162.60 | 171 |
| 2026-05-07 | €123.40 | €159.60 | €123.00 | €158.60 | 97 |
| 2026-05-06 | €124.60 | €124.80 | €122.20 | €122.20 | 97 |
| 2026-05-05 | €126.40 | €126.80 | €126.20 | €126.20 | 0 |
| 2026-05-04 | €120.40 | €122.60 | €120.00 | €122.60 | 0 |
| 2026-04-30 | €115.00 | €115.00 | €112.60 | €112.60 | 0 |
| 2026-04-29 | €112.60 | €112.60 | €110.80 | €111.00 | 0 |
| 2026-04-28 | €112.80 | €114.60 | €112.40 | €112.40 | 0 |
| 2026-04-27 | €110.40 | €111.60 | €110.00 | €111.60 | 0 |
| 2026-04-24 | €111.00 | €111.00 | €108.40 | €108.40 | 0 |
| 2026-04-23 | €110.20 | €110.40 | €109.40 | €110.00 | 0 |
| 2026-04-22 | €112.00 | €112.20 | €111.00 | €112.20 | 0 |
| 2026-04-21 | €110.60 | €112.40 | €110.60 | €112.40 | 0 |
| 2026-04-20 | €105.80 | €108.00 | €105.80 | €108.00 | 0 |
| 2026-04-17 | €105.20 | €106.60 | €105.20 | €106.00 | 1 |
| 2026-04-16 | €104.60 | €108.40 | €104.60 | €107.80 | 1 |
| 2026-04-15 | €93.80 | €101.00 | €93.80 | €101.00 | 1 |
| 2026-04-14 | €93.70 | €94.20 | €93.40 | €93.40 | 0 |
| 2026-04-13 | €89.50 | €92.30 | €89.50 | €92.30 | 1 |
| 2026-04-10 | €94.10 | €94.10 | €86.20 | €86.20 | 0 |
| 2026-04-09 | €101.80 | €102.40 | €95.30 | €95.30 | 0 |
| 2026-04-08 | €103.40 | €104.60 | €103.40 | €103.60 | 0 |
| 2026-04-07 | €100.80 | €100.80 | €99.10 | €99.10 | 2 |
| 2026-04-02 | €101.64 | €104.46 | €100.36 | €104.46 | 1 |
| 2026-04-01 | €103.02 | €104.78 | €102.86 | €103.70 | 3 |
| 2026-03-31 | €102.12 | €102.22 | €101.24 | €101.68 | 112 |
| 2026-03-30 | €100.00 | €103.28 | €100.00 | €103.28 | 5 |
| 2026-03-27 | €108.42 | €108.42 | €98.90 | €100.16 | 175 |
| 2026-03-26 | €105.76 | €110.02 | €105.40 | €108.22 | 18 |
| 2026-03-25 | €107.24 | €108.72 | €106.90 | €107.34 | 3 |
| 2026-03-24 | €111.76 | €111.76 | €106.94 | €106.94 | 4 |
| 2026-03-23 | €106.38 | €111.94 | €106.38 | €110.36 | 292 |
| 2026-03-20 | €112.28 | €112.28 | €110.04 | €110.04 | 208 |
| 2026-03-19 | €114.00 | €114.00 | €110.68 | €110.68 | 1 |
| 2026-03-18 | €112.48 | €114.84 | €110.98 | €114.22 | 421 |
| 2026-03-17 | €109.54 | €112.50 | €109.50 | €111.94 | 74 |
| 2026-03-16 | €109.80 | €111.56 | €108.50 | €109.64 | 402 |
| 2026-03-13 | €109.80 | €112.40 | €108.40 | €108.40 | 4 |
| 2026-03-12 | €109.90 | €112.26 | €109.42 | €111.30 | 167 |
| 2026-03-11 | €106.34 | €109.56 | €105.92 | €108.54 | 134 |
| 2026-03-10 | €110.54 | €110.54 | €106.92 | €108.02 | 5 |
| 2026-03-09 | €107.00 | €110.12 | €107.00 | €109.66 | 504 |
| 2026-03-06 | €105.96 | €107.68 | €104.12 | €107.68 | 292 |
| 2026-03-05 | €101.54 | €105.64 | €100.96 | €105.64 | 91 |
| 2026-03-04 | €95.80 | €102.24 | €95.80 | €102.24 | 777 |
| 2026-03-03 | €92.24 | €95.15 | €91.05 | €95.15 | 743 |
| 2026-03-02 | €93.82 | €94.85 | €93.33 | €93.71 | 542 |
| 2026-02-27 | €98.75 | €98.75 | €94.24 | €94.79 | 295 |
| 2026-02-26 | €94.26 | €98.65 | €93.46 | €97.38 | 459 |
| 2026-02-25 | €88.59 | €92.08 | €88.59 | €92.08 | 6 |
| 2026-02-24 | €87.76 | €88.09 | €84.16 | €88.09 | 33 |
| 2026-02-23 | €97.89 | €98.16 | €92.48 | €92.79 | 252 |
| 2026-02-20 | €103.26 | €103.46 | €101.36 | €102.46 | 165 |
| 2026-02-19 | €103.60 | €103.60 | €101.38 | €102.22 | 210 |
| 2026-02-18 | €102.40 | €102.98 | €98.33 | €102.98 | 0 |
| 2026-02-17 | €105.50 | €107.54 | €103.68 | €103.68 | 86 |
| 2026-02-16 | €106.16 | €106.44 | €105.86 | €105.86 | 0 |
| 2026-02-13 | €105.68 | €107.54 | €104.08 | €106.72 | 523 |
| 2026-02-12 | €107.78 | €109.64 | €104.58 | €104.58 | 344 |
| 2026-02-11 | €109.42 | €109.42 | €105.08 | €105.08 | 0 |
| 2026-02-10 | €96.88 | €111.14 | €95.50 | €111.14 | 226 |
| 2026-02-09 | €95.05 | €96.62 | €93.98 | €94.87 | 494 |
| 2026-02-06 | €89.52 | €92.95 | €89.52 | €92.51 | 325 |
| 2026-02-05 | €98.39 | €98.39 | €92.43 | €94.77 | 1,417 |
| 2026-02-04 | €101.94 | €101.94 | €97.11 | €98.99 | 189 |
| 2026-02-03 | €109.98 | €110.50 | €101.22 | €101.22 | 0 |
| 2026-02-02 | €107.28 | €110.38 | €107.28 | €110.38 | 86 |
| 2026-01-30 | €106.72 | €108.00 | €106.10 | €108.00 | 0 |
| 2026-01-29 | €114.98 | €114.98 | €107.64 | €107.64 | 1,030 |
| 2026-01-28 | €116.58 | €117.56 | €115.90 | €117.56 | 84 |
| 2026-01-27 | €116.00 | €118.18 | €114.66 | €114.94 | 248 |
| 2026-01-26 | €109.70 | €114.06 | €109.08 | €114.06 | 104 |
| 2026-01-23 | €112.48 | €112.48 | €110.46 | €110.46 | 0 |
| 2026-01-22 | €108.94 | €112.02 | €108.94 | €112.02 | 0 |
| 2026-01-21 | €100.40 | €107.14 | €100.28 | €107.14 | 86 |
| 2026-01-20 | €100.52 | €101.94 | €99.31 | €101.94 | 0 |
| 2026-01-19 | €101.48 | €101.54 | €100.44 | €101.54 | 0 |
| 2026-01-16 | €104.76 | €104.76 | €103.94 | €104.10 | 0 |
| 2026-01-15 | €105.54 | €105.80 | €104.40 | €104.40 | 0 |
| 2026-01-14 | €107.62 | €108.14 | €104.96 | €104.96 | 0 |
| 2026-01-13 | €108.52 | €109.28 | €106.78 | €106.78 | 0 |
| 2026-01-12 | €109.10 | €109.10 | €107.64 | €109.02 | 0 |
| 2026-01-09 | €112.46 | €113.78 | €110.44 | €110.44 | 98 |
| 2026-01-08 | €120.78 | €121.20 | €113.90 | €113.90 | 0 |
| 2026-01-07 | €117.50 | €123.14 | €117.20 | €123.14 | 0 |
| 2026-01-06 | €114.28 | €114.44 | €112.76 | €112.76 | 0 |
| 2026-01-05 | €115.30 | €115.58 | €113.88 | €115.58 | 0 |
| 2026-01-02 | €116.66 | €117.40 | €113.86 | €113.86 | 0 |
| 2025-12-30 | €117.08 | €117.16 | €116.66 | €117.16 | 0 |
| 2025-12-29 | €117.44 | €117.44 | €116.60 | €117.04 | 0 |
| 2025-12-23 | €120.46 | €120.76 | €120.26 | €120.26 | 0 |
| 2025-12-22 | €120.80 | €121.50 | €120.76 | €121.50 | 0 |
| 2025-12-19 | €118.66 | €119.10 | €118.42 | €119.10 | 0 |
| 2025-12-18 | €117.16 | €119.94 | €117.16 | €118.58 | 0 |
| 2025-12-17 | €119.54 | €120.22 | €117.50 | €117.50 | 0 |
| 2025-12-16 | €120.12 | €120.98 | €119.50 | €119.82 | 0 |
| 2025-12-15 | €124.50 | €125.00 | €122.34 | €122.34 | 16 |
| 2025-12-12 | €127.76 | €127.96 | €124.22 | €124.22 | 206 |
| 2025-12-11 | €127.76 | €128.24 | €126.62 | €126.62 | 0 |
| 2025-12-10 | €131.14 | €131.14 | €130.80 | €130.82 | 0 |
| 2025-12-09 | €132.84 | €132.84 | €131.40 | €131.40 | 0 |
| 2025-12-08 | €130.14 | €133.56 | €130.14 | €133.56 | 0 |
| 2025-12-05 | €131.78 | €132.08 | €129.82 | €129.82 | 0 |
| 2025-12-04 | €133.56 | €133.88 | €130.74 | €130.74 | 0 |
| 2025-12-03 | €135.08 | €135.08 | €131.80 | €131.80 | 0 |
| 2025-12-02 | €140.34 | €140.66 | €134.98 | €134.98 | 0 |
| 2025-12-01 | €137.00 | €137.62 | €136.46 | €137.62 | 0 |
| 2025-11-28 | €137.00 | €139.06 | €137.00 | €138.56 | 0 |
| 2025-11-27 | €136.80 | €136.80 | €136.52 | €136.52 | 0 |
| 2025-11-26 | €138.00 | €138.44 | €136.16 | €136.16 | 0 |
| 2025-11-25 | €137.54 | €137.58 | €136.82 | €137.58 | 0 |
| 2025-11-24 | €137.54 | €138.04 | €135.78 | €135.78 | 146 |
| 2025-11-21 | €138.02 | €138.16 | €134.24 | €134.24 | 0 |
| 2025-11-20 | €151.72 | €151.72 | €144.46 | €144.46 | 0 |
| 2025-11-19 | €152.22 | €152.94 | €152.22 | €152.84 | 0 |
| 2025-11-18 | €154.70 | €155.14 | €151.72 | €152.28 | 300 |
| 2025-11-17 | €160.68 | €161.10 | €157.32 | €157.32 | 0 |
| 2025-11-14 | €159.28 | €161.18 | €155.76 | €161.18 | 0 |
| 2025-11-13 | €164.68 | €164.68 | €161.76 | €161.76 | 0 |
| 2025-11-12 | €171.60 | €172.50 | €166.20 | €166.20 | 0 |
| 2025-11-11 | €172.28 | €172.28 | €169.90 | €169.90 | 0 |
| 2025-11-10 | €167.30 | €172.98 | €166.44 | €172.98 | 82 |
| 2025-11-07 | €166.22 | €166.22 | €161.04 | €161.04 | 0 |
| 2025-11-06 | €135.12 | €164.66 | €135.12 | €162.52 | 752 |
| 2025-11-05 | €136.84 | €137.56 | €136.12 | €136.12 | 0 |
| 2025-11-04 | €138.64 | €138.84 | €136.76 | €138.64 | 0 |
| 2025-11-03 | €141.76 | €143.00 | €140.96 | €140.96 | 0 |
| 2025-10-31 | €138.54 | €139.56 | €137.80 | €139.56 | 0 |
| 2025-10-30 | €134.22 | €136.98 | €134.02 | €136.98 | 82 |
| 2025-10-29 | €135.28 | €135.28 | €134.28 | €134.40 | 0 |
| 2025-10-28 | €135.48 | €136.14 | €135.48 | €135.70 | 0 |
| 2025-10-27 | €135.72 | €136.38 | €135.10 | €135.44 | 0 |
| 2025-10-24 | €135.46 | €136.66 | €135.46 | €135.86 | 0 |
| 2025-10-23 | €134.00 | €134.00 | €132.94 | €133.76 | 0 |
| 2025-10-22 | €134.50 | €135.64 | €133.22 | €133.22 | 0 |
| 2025-10-21 | €134.64 | €136.40 | €134.58 | €136.40 | 16 |
| 2025-10-20 | €132.24 | €134.54 | €132.24 | €134.54 | 81 |
| 2025-10-17 | €126.42 | €133.40 | €126.42 | €133.40 | 210 |
| 2025-10-16 | €137.86 | €137.90 | €137.26 | €137.26 | 0 |
| 2025-10-15 | €139.06 | €139.52 | €137.96 | €137.96 | 0 |
| 2025-10-14 | €140.40 | €140.40 | €137.54 | €137.54 | 0 |
| 2025-10-13 | €141.02 | €141.02 | €139.94 | €139.94 | 0 |
| 2025-10-10 | €142.14 | €142.38 | €140.80 | €140.80 | 81 |
| 2025-10-09 | €140.80 | €142.82 | €140.14 | €142.82 | 4 |