Datadog Inc. (DDOG)
NASDAQ: DDOG
· Real-Time Price · USD
136.50
-2.65 (-1.90%)
At close: Sep 12, 2025, 3:59 PM
136.40
-0.07%
After-hours: Sep 12, 2025, 07:58 PM EDT
DDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 138.91 | 139.81 | 136.24 | 136.50 | 136.50 | -1.90% | 3,031,376 |
| 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 |
| Sep 5, 2025 | 132.74 | 136.25 | 132.40 | 136.08 | 136.08 | 3.26% | 4,851,100 |
| Sep 4, 2025 | 131.97 | 132.32 | 129.06 | 131.78 | 131.78 | -0.62% | 2,955,513 |
| Sep 3, 2025 | 134.30 | 134.45 | 131.12 | 132.60 | 132.60 | -1.55% | 3,718,994 |
| Sep 2, 2025 | 134.48 | 135.60 | 132.00 | 134.69 | 134.69 | -1.46% | 4,848,434 |
| Aug 29, 2025 | 139.96 | 142.50 | 136.04 | 136.68 | 136.68 | -3.04% | 5,105,401 |
| Aug 28, 2025 | 134.37 | 141.36 | 134.12 | 140.96 | 140.96 | 7.01% | 9,304,200 |
| Aug 27, 2025 | 128.07 | 131.86 | 128.01 | 131.73 | 131.73 | 4.29% | 6,071,213 |
| Aug 26, 2025 | 128.56 | 129.02 | 126.25 | 126.31 | 126.31 | -1.61% | 5,024,400 |
| Aug 25, 2025 | 130.51 | 130.89 | 128.09 | 128.38 | 128.38 | -2.16% | 2,621,774 |
| Aug 22, 2025 | 129.01 | 132.38 | 128.08 | 131.22 | 131.22 | 1.60% | 3,826,927 |
| Aug 21, 2025 | 128.06 | 129.24 | 126.67 | 129.15 | 129.15 | 0.54% | 2,965,103 |
| Aug 20, 2025 | 128.47 | 128.73 | 125.56 | 128.46 | 128.46 | -0.41% | 3,915,006 |
| Aug 19, 2025 | 129.46 | 131.23 | 127.84 | 128.99 | 128.99 | -0.06% | 4,477,100 |
| Aug 18, 2025 | 127.68 | 129.55 | 127.18 | 129.07 | 129.07 | 1.43% | 2,625,436 |
| Aug 15, 2025 | 124.71 | 128.22 | 123.42 | 127.25 | 127.25 | 2.19% | 4,566,543 |