Datadog Inc (DDOG) Historical Stock Data
154.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDOG is down -0.37% a day on average. There have been 9 days where Datadog Inc closed green and 21 days where DDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 152.84 | 154.28 | ↑$1.44 (0.95%) | 152.52 | 156.10 | 3.90M |
| 2025-12-05 | 153.00 | 151.41 | ↓$1.59 (-1.04%) | 150.08 | 153.05 | 6.44M |
| 2025-12-04 | 155.18 | 153.00 | ↓$2.18 (-1.40%) | 151.66 | 155.72 | 3.66M |
| 2025-12-03 | 156.14 | 155.83 | ↓$0.31 (-0.20%) | 153.19 | 156.39 | 3.73M |
| 2025-12-02 | 161.68 | 156.48 | ↓$5.20 (-3.22%) | 155.88 | 163.43 | 5.76M |
| 2025-12-01 | 159.09 | 157.90 | ↓$1.19 (-0.75%) | 157.13 | 160.35 | 3.58M |
| 2025-11-28 | 160.28 | 160.01 | ↓$0.27 (-0.17%) | 159.25 | 161.60 | 2.47M |
| 2025-11-26 | 159.93 | 158.40 | ↓$1.53 (-0.96%) | 157.06 | 161.72 | 3.46M |
| 2025-11-25 | 157.82 | 158.99 | ↑$1.17 (0.74%) | 155.89 | 160.59 | 3.32M |
| 2025-11-24 | 158.14 | 158.44 | ↑$0.30 (0.19%) | 155.88 | 160.17 | 6.79M |
| 2025-11-21 | 157.86 | 157.55 | ↓$0.31 (-0.20%) | 151.96 | 159.84 | 6.13M |
| 2025-11-20 | 174.41 | 159.57 | ↓$14.84 (-8.51%) | 158.85 | 175.46 | 8.71M |
| 2025-11-19 | 177.27 | 176.31 | ↓$0.96 (-0.54%) | 174.82 | 179.50 | 3.56M |
| 2025-11-18 | 177.44 | 176.46 | ↓$0.98 (-0.55%) | 175.00 | 180.21 | 3.60M |
| 2025-11-17 | 184.18 | 180.26 | ↓$3.92 (-2.13%) | 178.95 | 184.79 | 3.97M |
| 2025-11-14 | 181.18 | 185.01 | ↑$3.83 (2.11%) | 179.00 | 187.61 | 3.85M |
| 2025-11-13 | 190.00 | 185.97 | ↓$4.03 (-2.12%) | 185.32 | 190.59 | 4.45M |
| 2025-11-12 | 199.10 | 190.89 | ↓$8.21 (-4.12%) | 188.52 | 199.75 | 4.67M |
| 2025-11-11 | 198.65 | 197.86 | ↓$0.79 (-0.40%) | 196.11 | 201.69 | 5.25M |
| 2025-11-10 | 192.91 | 199.72 | ↑$6.81 (3.53%) | 191.67 | 201.46 | 6.58M |
| 2025-11-07 | 184.29 | 191.24 | ↑$6.95 (3.77%) | 180.77 | 191.32 | 9.29M |
| 2025-11-06 | 178.89 | 190.82 | ↑$11.93 (6.67%) | 177.57 | 194.87 | 21.30M |
| 2025-11-05 | 158.15 | 154.98 | ↓$3.17 (-2.00%) | 154.69 | 159.05 | 5.34M |
| 2025-11-04 | 158.31 | 157.51 | ↓$0.80 (-0.51%) | 156.00 | 162.88 | 3.81M |
| 2025-11-03 | 163.00 | 162.08 | ↓$0.92 (-0.56%) | 160.30 | 165.58 | 4.31M |
| 2025-10-31 | 161.00 | 162.81 | ↑$1.81 (1.12%) | 159.34 | 163.59 | 4.04M |
| 2025-10-30 | 155.00 | 157.07 | ↑$2.07 (1.34%) | 153.00 | 159.89 | 2.53M |
| 2025-10-29 | 156.76 | 156.00 | ↓$0.76 (-0.48%) | 154.01 | 157.11 | 4.31M |
| 2025-10-28 | 159.02 | 157.27 | ↓$1.75 (-1.10%) | 156.64 | 160.12 | 1.86M |
| 2025-10-27 | 158.28 | 157.62 | ↓$0.66 (-0.41%) | 156.53 | 159.31 | 2.45M |
Create an account or log in to view more rows.
$DDOG Hold on to your Butts.
$DDOG let's gooooooo
$DDOG buy
$DDOG Holding.
$DDOG How can this stock move so little? Damn
$DDOG buy and HODL
$DDOG love when bulls come out
$DDOG green shoots
$DDOG wtf?
$DDOG Pack it up boys.