DDOG
Datadog, Inc. (DDOG)
271.3400
$
-6.9000 (%-2.48)
DDOG: Datadog, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Datadog, Inc..
Historical Chart
Loading chart...
Average
OPEN 133.5378
CLOSE 133.4448
Low
LOW 81.63
High
HIGH 201.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 145 | 145.72 | 141.64 | 143.63 |
| 01/03/2025 | 144.63 | 146.23 | 144.13 | 144.83 |
| 01/06/2025 | 147.19 | 147.64 | 144.83 | 146.04 |
| 01/07/2025 | 144.48 | 145.72 | 140.29 | 141.4 |
| 01/08/2025 | 141.03 | 142.33 | 139.26 | 141.88 |
| 01/10/2025 | 139.37 | 140.7 | 137.62 | 140.42 |
| 01/13/2025 | 139.22 | 139.94 | 136.71 | 138 |
| 01/14/2025 | 139.5 | 141.05 | 138.02 | 139.16 |
| 01/15/2025 | 142.06 | 144.48 | 140.73 | 140.95 |
| 01/16/2025 | 137.51 | 138.8 | 134.72 | 136.79 |
| 01/17/2025 | 139.42 | 140.86 | 137.92 | 138.4 |
| 01/21/2025 | 139.32 | 140.8 | 137.54 | 138.4 |
| 01/22/2025 | 139.99 | 140.4 | 138.59 | 140.12 |
| 01/23/2025 | 142.3 | 144.17 | 139.41 | 140.2 |
| 01/24/2025 | 141.78 | 142.82 | 139.85 | 140.99 |
| 01/27/2025 | 137.5 | 146.58 | 136.87 | 142.16 |
| 01/28/2025 | 143.4 | 153.42 | 143.4 | 151.89 |
| 01/29/2025 | 147.9 | 148.6 | 141.96 | 145.72 |
| 01/30/2025 | 141.5 | 143.15 | 138.6 | 142.61 |
| 01/31/2025 | 145.74 | 146.01 | 141.82 | 142.71 |
| 02/03/2025 | 140.8 | 144.41 | 140.24 | 143.16 |
| 02/04/2025 | 143 | 146.47 | 142.86 | 145.83 |
| 02/05/2025 | 144.55 | 144.92 | 140.3 | 144.85 |
| 02/06/2025 | 146 | 146.05 | 143.5 | 144.85 |
| 02/07/2025 | 145.01 | 145.77 | 141.85 | 142.65 |
| 02/10/2025 | 144.43 | 147.82 | 143.65 | 147.1 |
| 02/11/2025 | 146.38 | 148.47 | 145 | 145.42 |
| 02/12/2025 | 146.29 | 149.01 | 144.2 | 148.09 |
| 02/13/2025 | 136.55 | 136.71 | 130.88 | 135.89 |
| 02/14/2025 | 133.61 | 135.81 | 129.69 | 131.01 |
| 02/18/2025 | 128.31 | 130.86 | 127.23 | 130.63 |
| 02/19/2025 | 130.52 | 130.9 | 128.15 | 128.85 |
| 02/20/2025 | 127.93 | 128.85 | 124.33 | 126.24 |
| 02/21/2025 | 126.18 | 126.64 | 119.59 | 119.64 |
| 02/24/2025 | 119.64 | 119.8 | 114.62 | 117.51 |
| 02/25/2025 | 116.53 | 117.29 | 113.46 | 114.98 |
| 02/26/2025 | 115.84 | 117.63 | 112.85 | 113.37 |
| 02/27/2025 | 116.79 | 118 | 113.31 | 113.53 |
| 02/28/2025 | 112.62 | 116.64 | 111.68 | 116.55 |
| 03/03/2025 | 116.97 | 117.31 | 112.59 | 113.17 |
| 03/04/2025 | 111.73 | 116.58 | 110.37 | 115.46 |
| 03/05/2025 | 115.49 | 115.5 | 112.83 | 115.09 |
| 03/06/2025 | 111 | 115.23 | 110.91 | 111.46 |
| 03/07/2025 | 110.88 | 113.46 | 106.66 | 109.63 |
| 03/10/2025 | 107.38 | 107.59 | 100.85 | 101.65 |
| 03/11/2025 | 101.53 | 103.54 | 101.01 | 101.96 |
| 03/12/2025 | 104.42 | 104.71 | 101.05 | 102.03 |
| 03/13/2025 | 100.71 | 102.14 | 98.3 | 98.68 |
| 03/14/2025 | 99.58 | 101.98 | 98.81 | 101.8 |
| 03/17/2025 | 101.59 | 105.11 | 101.46 | 103.97 |
| 03/18/2025 | 103.24 | 103.4 | 100.71 | 102.93 |
| 03/19/2025 | 103.11 | 104.98 | 102.28 | 104.43 |
| 03/20/2025 | 103.98 | 105 | 103.08 | 103.17 |
| 03/21/2025 | 101.25 | 105.56 | 100.63 | 105.03 |
| 03/24/2025 | 107.2 | 110.79 | 106.91 | 110.17 |
| 03/25/2025 | 110.25 | 112.35 | 110.03 | 110.58 |
| 03/26/2025 | 110.4 | 110.63 | 107.05 | 107.97 |
| 03/27/2025 | 107.55 | 107.55 | 104.74 | 104.85 |
| 03/28/2025 | 103.59 | 103.84 | 100.15 | 101.1 |
| 03/31/2025 | 99.26 | 99.7 | 96.63 | 99.21 |
| 04/01/2025 | 100.19 | 101.43 | 98.51 | 101.06 |
| 04/02/2025 | 98.15 | 102.84 | 98 | 101.71 |
| 04/03/2025 | 96.44 | 97.95 | 93.15 | 94.47 |
| 04/04/2025 | 90.91 | 92.17 | 86.57 | 87.93 |
| 04/07/2025 | 83.28 | 91.79 | 81.63 | 88.2 |
| 04/08/2025 | 91 | 92.5 | 85.74 | 87 |
| 04/09/2025 | 87 | 98.69 | 86.14 | 97.44 |
| 04/10/2025 | 95 | 95.48 | 91.3 | 93.18 |
| 04/11/2025 | 94 | 94.2 | 90.65 | 92.02 |
| 04/14/2025 | 94.1 | 95.88 | 90.5 | 91.88 |
| 04/15/2025 | 91.74 | 93.43 | 91.48 | 92.55 |
| 04/16/2025 | 91.26 | 93.51 | 90.76 | 91.88 |
| 04/17/2025 | 91.51 | 92.05 | 90.06 | 91.18 |
| 04/21/2025 | 90.19 | 90.63 | 87.7 | 88.92 |
| 04/22/2025 | 90.5 | 92.11 | 89.74 | 91.42 |
| 04/23/2025 | 95.24 | 97.26 | 93.92 | 94.58 |
| 04/24/2025 | 94.9 | 99.73 | 94.9 | 99.6 |
| 04/25/2025 | 99.11 | 101.67 | 99.11 | 101.52 |
| 04/28/2025 | 101.4 | 102.04 | 100.3 | 101.74 |
| 04/29/2025 | 101.94 | 102.86 | 101.05 | 102.31 |
| 04/30/2025 | 100.07 | 102.29 | 99.27 | 102.16 |
| 05/01/2025 | 106.66 | 106.8 | 103.5 | 106.32 |
| 05/02/2025 | 107.12 | 108.13 | 104.8 | 105 |
| 05/05/2025 | 104.52 | 106.84 | 104.05 | 105.7 |
| 05/06/2025 | 104.67 | 108.45 | 101.06 | 106.06 |
| 05/07/2025 | 105.71 | 108 | 104.28 | 106.02 |
| 05/08/2025 | 107.38 | 110.18 | 106.38 | 109.22 |
| 05/09/2025 | 110.12 | 110.45 | 106.84 | 107.88 |
| 05/12/2025 | 112.13 | 113.52 | 111.03 | 113.42 |
| 05/13/2025 | 113.49 | 118.08 | 113.4 | 117.31 |
| 05/14/2025 | 118.04 | 119.36 | 117.08 | 119.09 |
| 05/15/2025 | 117.81 | 118.5 | 115.94 | 117.14 |
| 05/16/2025 | 117.92 | 118.51 | 116.52 | 117.67 |
| 05/19/2025 | 115.29 | 116.98 | 114.73 | 116.46 |
| 05/20/2025 | 115.37 | 116.34 | 114.66 | 116.29 |
| 05/21/2025 | 114.93 | 116.08 | 113.55 | 113.69 |
| 05/22/2025 | 114.18 | 117.13 | 114.02 | 115.67 |
| 05/23/2025 | 113.61 | 115.58 | 113.3 | 114.46 |
| 05/27/2025 | 116.44 | 118.04 | 115.22 | 117.6 |
| 05/28/2025 | 117.61 | 118.72 | 116.06 | 116.3 |
| 05/29/2025 | 116.64 | 118.24 | 115.62 | 117 |
| 05/30/2025 | 116.31 | 118.2 | 115.18 | 117.88 |
| 06/02/2025 | 117.43 | 118.35 | 114.74 | 117.74 |
| 06/03/2025 | 117.37 | 119.09 | 116.12 | 118.66 |
| 06/04/2025 | 119.23 | 121.39 | 118.99 | 119.7 |
| 06/05/2025 | 121.19 | 123.77 | 120.58 | 121.75 |
| 06/06/2025 | 122.64 | 123.15 | 121.54 | 122.16 |
| 06/09/2025 | 122.39 | 122.89 | 118.77 | 121.17 |
| 06/10/2025 | 122.43 | 123.78 | 119.52 | 119.91 |
| 06/11/2025 | 119.99 | 120.58 | 118.14 | 118.63 |
| 06/12/2025 | 120.11 | 123.69 | 120 | 122.68 |
| 06/13/2025 | 120.54 | 123.16 | 119.81 | 120.45 |
| 06/16/2025 | 120.86 | 122.4 | 120.86 | 121.93 |
| 06/17/2025 | 120.97 | 125.32 | 119.56 | 124.84 |
| 06/18/2025 | 125 | 130.49 | 124.88 | 130.04 |
| 06/20/2025 | 131.06 | 131.76 | 127.05 | 127.5 |
| 06/23/2025 | 127.12 | 129.93 | 125.5 | 129.52 |
| 06/24/2025 | 131.16 | 131.63 | 129.89 | 130.83 |
| 06/25/2025 | 131.16 | 132.69 | 129.88 | 130.24 |
| 06/26/2025 | 131.35 | 132.51 | 128.99 | 131.12 |
| 06/27/2025 | 131.74 | 133.22 | 130.71 | 132.08 |
| 06/30/2025 | 133.37 | 135.41 | 132.96 | 134.33 |
| 07/01/2025 | 133.66 | 135.5 | 130.28 | 132.33 |
| 07/02/2025 | 131.5 | 135.39 | 131 | 135.01 |
| 07/03/2025 | 147.45 | 156.53 | 146.91 | 155.15 |
| 07/07/2025 | 155 | 157.38 | 151.65 | 152.41 |
| 07/08/2025 | 146.06 | 147.85 | 142.74 | 145.94 |
| 07/09/2025 | 145.4 | 146.07 | 141.93 | 142.75 |
| 07/10/2025 | 142.85 | 143 | 136.81 | 137.49 |
| 07/11/2025 | 137.49 | 139.62 | 137.1 | 137.37 |
| 07/14/2025 | 136.01 | 141 | 135.84 | 138.8 |
| 07/15/2025 | 139.09 | 141.94 | 139 | 140.56 |
| 07/16/2025 | 139.5 | 140.24 | 137.86 | 139.36 |
| 07/17/2025 | 139.85 | 144.32 | 139.82 | 143.15 |
| 07/18/2025 | 143.29 | 145.67 | 142.67 | 145.02 |
| 07/21/2025 | 145.42 | 146.12 | 143.64 | 145.27 |
| 07/22/2025 | 144.74 | 145.9 | 142.77 | 144.89 |
| 07/23/2025 | 145.18 | 145.23 | 141.75 | 144 |
| 07/24/2025 | 145 | 147.86 | 144.72 | 146.56 |
| 07/25/2025 | 147.47 | 150.4 | 146.56 | 149.84 |
| 07/28/2025 | 150.9 | 151.65 | 149.66 | 150.77 |
| 07/29/2025 | 150.99 | 152.24 | 148.6 | 150.27 |
| 07/30/2025 | 150.26 | 150.79 | 148.14 | 148.88 |
| 07/31/2025 | 143 | 143.41 | 137.68 | 139.98 |
| 08/01/2025 | 137.48 | 138.68 | 134.13 | 135.6 |
| 08/04/2025 | 137.2 | 139.14 | 136.15 | 139.13 |
| 08/05/2025 | 139.66 | 139.99 | 132.72 | 132.94 |
| 08/06/2025 | 133.1 | 137.33 | 133.1 | 136.96 |
| 08/07/2025 | 147.75 | 149 | 131.2 | 136.38 |
| 08/08/2025 | 136.59 | 139.75 | 129.36 | 130.91 |
| 08/11/2025 | 129.46 | 132.55 | 128.42 | 128.83 |
| 08/12/2025 | 128.9 | 129.9 | 126.28 | 128.96 |
| 08/13/2025 | 129.7 | 129.86 | 126.98 | 128.71 |
| 08/14/2025 | 127.67 | 127.9 | 124.18 | 124.52 |
| 08/15/2025 | 124.71 | 128.22 | 123.42 | 127.25 |
| 08/18/2025 | 127.68 | 129.55 | 127.18 | 129.07 |
| 08/19/2025 | 129.46 | 131.23 | 127.84 | 128.99 |
| 08/20/2025 | 128.47 | 128.73 | 125.56 | 128.46 |
| 08/21/2025 | 128.06 | 129.24 | 126.67 | 129.15 |
| 08/22/2025 | 129.01 | 132.38 | 128.08 | 131.22 |
| 08/25/2025 | 130.51 | 130.89 | 128.09 | 128.38 |
| 08/26/2025 | 128.56 | 129.02 | 126.25 | 126.31 |
| 08/27/2025 | 128.07 | 131.86 | 128.01 | 131.73 |
| 08/28/2025 | 134.37 | 141.36 | 134.12 | 140.96 |
| 08/29/2025 | 139.96 | 142.5 | 136.04 | 136.68 |
| 09/02/2025 | 134.48 | 135.6 | 132 | 134.69 |
| 09/03/2025 | 134.3 | 134.45 | 131.12 | 132.6 |
| 09/04/2025 | 131.97 | 132.32 | 129.06 | 131.78 |
| 09/05/2025 | 132.74 | 136.25 | 132.4 | 136.08 |
| 09/08/2025 | 136.29 | 136.92 | 134.65 | 136.44 |
| 09/09/2025 | 136.51 | 140.68 | 136.48 | 140.46 |
| 09/10/2025 | 141.34 | 145.16 | 138.69 | 139.13 |
| 09/11/2025 | 139.83 | 141.04 | 138.55 | 139.15 |
| 09/12/2025 | 138.91 | 139.81 | 136.24 | 136.5 |
| 09/15/2025 | 136.8 | 139.85 | 136.1 | 138.65 |
| 09/16/2025 | 135.85 | 136.15 | 132.69 | 134.59 |
| 09/17/2025 | 134.76 | 136.54 | 132.28 | 134.23 |
| 09/18/2025 | 135.23 | 137.27 | 134.53 | 136.81 |
| 09/19/2025 | 136.32 | 139.08 | 135.86 | 138.82 |
| 09/22/2025 | 137.38 | 139.41 | 134.96 | 138.35 |
| 09/23/2025 | 138.69 | 139.82 | 136.71 | 137.49 |
| 09/24/2025 | 138.15 | 139.31 | 135.26 | 136.57 |
| 09/25/2025 | 135.19 | 136.97 | 133.14 | 136.6 |
| 09/26/2025 | 136.41 | 140.2 | 135.4 | 139.07 |
| 09/29/2025 | 140.17 | 145.87 | 139.1 | 145.26 |
| 09/30/2025 | 144.43 | 144.5 | 139.63 | 142.4 |
| 10/01/2025 | 144.28 | 154.37 | 143.83 | 152.7 |
| 10/02/2025 | 153.53 | 154.77 | 150.54 | 151.57 |
| 10/03/2025 | 152.14 | 155.24 | 151.51 | 151.82 |
| 10/06/2025 | 153.11 | 159.68 | 153.01 | 157.36 |
| 10/07/2025 | 156 | 156.58 | 152.5 | 154.52 |
| 10/08/2025 | 157.24 | 165.15 | 155 | 164.12 |
| 10/09/2025 | 163.1 | 165.63 | 162.15 | 164.07 |
| 10/10/2025 | 164.65 | 166.89 | 158.15 | 158.74 |
| 10/13/2025 | 163.1 | 165 | 159.93 | 164.2 |
| 10/14/2025 | 160.63 | 162.14 | 158.3 | 160.88 |
| 10/15/2025 | 161.88 | 162 | 157.51 | 160.02 |
| 10/16/2025 | 160.59 | 164.54 | 149.02 | 151.17 |
| 10/17/2025 | 152.4 | 156.24 | 151.7 | 152.87 |
| 10/20/2025 | 155.15 | 158.08 | 154.19 | 156.29 |
| 10/21/2025 | 156.3 | 159.04 | 155.57 | 156.25 |
| 10/22/2025 | 157.55 | 157.55 | 152.57 | 154.21 |
| 10/23/2025 | 154.24 | 156.83 | 153.13 | 156.59 |
| 10/24/2025 | 158.99 | 160.2 | 156.39 | 156.47 |
| 10/27/2025 | 158.28 | 159.31 | 156.53 | 157.62 |
| 10/28/2025 | 159.02 | 160.12 | 156.64 | 157.27 |
| 10/29/2025 | 156.76 | 157.11 | 154.01 | 156 |
| 10/30/2025 | 155 | 159.89 | 153 | 157.07 |
| 10/31/2025 | 161 | 163.59 | 159.34 | 162.81 |
| 11/03/2025 | 163 | 165.58 | 160.3 | 162.08 |
| 11/04/2025 | 158.31 | 162.88 | 156 | 157.51 |
| 11/05/2025 | 158.15 | 159.05 | 154.69 | 154.98 |
| 11/06/2025 | 178.89 | 194.87 | 177.57 | 190.82 |
| 11/07/2025 | 184.29 | 191.32 | 180.77 | 191.24 |
| 11/10/2025 | 192.91 | 201.46 | 191.67 | 199.72 |
| 11/11/2025 | 198.65 | 201.69 | 196.11 | 197.86 |
| 11/12/2025 | 199.1 | 199.75 | 188.52 | 190.89 |
| 11/13/2025 | 190 | 190.59 | 185.32 | 185.97 |
| 11/14/2025 | 181.18 | 187.61 | 179 | 185.01 |
| 11/17/2025 | 184.18 | 184.79 | 178.95 | 180.26 |
| 11/18/2025 | 177.44 | 180.21 | 175 | 176.46 |
| 11/19/2025 | 177.27 | 179.5 | 174.82 | 176.31 |
| 11/20/2025 | 174.41 | 175.46 | 158.85 | 159.57 |
| 11/21/2025 | 157.86 | 159.84 | 151.96 | 157.55 |
| 11/24/2025 | 158.14 | 160.17 | 155.88 | 158.44 |
| 11/25/2025 | 157.82 | 160.59 | 155.88 | 158.99 |
| 11/26/2025 | 159.93 | 161.72 | 157.06 | 158.4 |
| 11/28/2025 | 160.28 | 161.6 | 159.25 | 160.01 |
| 12/01/2025 | 159.09 | 160.35 | 157.13 | 157.9 |
| 12/02/2025 | 161.68 | 163.43 | 155.88 | 156.48 |
| 12/03/2025 | 156.14 | 156.39 | 153.19 | 155.83 |
| 12/04/2025 | 155.18 | 155.72 | 151.66 | 153 |
| 12/05/2025 | 153 | 153.05 | 150.07 | 151.41 |
| 12/08/2025 | 152.84 | 156.1 | 152.52 | 154.28 |
| 12/09/2025 | 153.21 | 153.7 | 151.38 | 152.57 |
| 12/10/2025 | 152.2 | 153.23 | 150.64 | 151.2 |
| 12/11/2025 | 150.11 | 151.1 | 148.62 | 149.9 |
| 12/12/2025 | 150 | 150.18 | 144.97 | 146 |
| 12/15/2025 | 146.4 | 147.44 | 141.76 | 142.05 |
| 12/16/2025 | 140.72 | 142.55 | 138.83 | 140.05 |
| 12/17/2025 | 140.39 | 140.85 | 136.37 | 136.71 |
| 12/18/2025 | 140.45 | 141.57 | 137.41 | 138.29 |
| 12/19/2025 | 138.84 | 141.25 | 137.71 | 140.39 |
| 12/22/2025 | 142.18 | 143.41 | 140.63 | 141.84 |
| 12/23/2025 | 141.74 | 142.48 | 138.33 | 141.23 |
| 12/24/2025 | 139.65 | 139.65 | 135.11 | 138.04 |
| 12/26/2025 | 138 | 138.45 | 137.45 | 138.32 |
| 12/29/2025 | 137.53 | 138.55 | 137.03 | 137.94 |
| 12/30/2025 | 137.26 | 138.83 | 137.21 | 137.48 |
| 12/31/2025 | 136.95 | 137.53 | 135.92 | 135.99 |