DDOG
DATADOG-A (DDOG)
NASDAQ
$258.25-$1.99 (-0.77%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $85.2B
    Market Cap
  • 87.48%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +13.14%
    Low Price$220.57
    High Price$269.00
  • 3 Months
    +144.41%
    Low Price$110.57
    High Price$277.49
  • 1 Year
    +87.48%
    Low Price$102.62
    High Price$277.49
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
256.71
264.27
250.14
260.24
+1.05%
4,213,521
07/10/2026
270.41
271.54
255.39
257.54
-4.26%
5,135,556
07/09/2026
258.11
271.27
256.00
269.00
+3.03%
6,237,999
07/08/2026
252.50
261.89
249.74
261.09
+1.67%
3,467,026
07/07/2026
257.13
269.95
254.87
256.81
+0.56%
5,367,402
07/06/2026
249.79
262.84
248.01
255.37
-1.92%
4,756,630
07/02/2026
261.74
266.13
257.29
260.36
-1.56%
3,037,623
07/01/2026
268.39
271.26
261.50
264.48
+1.58%
3,589,986
06/30/2026
246.50
261.31
245.00
260.36
+4.74%
5,520,081
06/29/2026
245.00
252.25
240.13
248.57
+3.67%
5,300,278
06/26/2026
224.94
242.04
223.68
239.77
+8.52%
9,628,007
06/25/2026
218.04
223.68
212.73
220.94
-0.77%
2,838,707
06/24/2026
218.20
225.69
218.00
222.65
+0.94%
2,204,326
06/23/2026
221.06
225.68
219.44
220.57
-0.36%
3,371,691
06/22/2026
221.77
228.38
216.46
221.37
-0.73%
4,290,864
06/18/2026
224.04
225.59
215.30
223.00
-1.60%
8,481,673
06/17/2026
231.00
236.00
225.83
226.63
-1.94%
3,539,129
06/16/2026
233.23
236.52
225.19
231.11
-0.85%
4,190,735
06/15/2026
236.00
238.67
228.25
233.09
+1.39%
5,821,552
06/12/2026
235.43
236.81
227.23
229.90
-1.85%
5,756,728
06/11/2026
228.64
234.78
224.53
234.24
+2.90%
5,052,300
06/10/2026
224.86
234.26
220.00
227.63
+0.13%
3,525,236
06/09/2026
230.45
236.83
219.08
227.34
-1.87%
4,518,261
06/08/2026
236.72
240.79
228.74
231.68
-1.04%
5,632,684
06/05/2026
237.40
241.61
230.57
234.11
-3.90%
6,792,768
06/04/2026
250.07
251.40
240.29
243.60
-2.69%
7,003,356
06/03/2026
260.28
262.20
245.63
250.33
-6.99%
8,865,785
06/02/2026
264.25
274.98
260.37
269.13
-3.01%
9,011,926
06/01/2026
251.78
278.71
249.44
277.49
+12.19%
11,190,990
05/29/2026
234.00
249.81
228.50
247.35
+9.82%
9,422,410
05/28/2026
232.63
235.00
222.35
225.24
+1.55%
5,956,150
05/27/2026
221.16
226.48
219.49
221.81
-0.82%
4,577,441
05/26/2026
222.50
225.90
218.33
223.65
+0.60%
3,634,905
05/22/2026
220.95
224.77
218.72
222.32
+1.96%
4,871,733
05/21/2026
211.50
219.16
209.56
218.04
+2.73%
4,174,243
05/20/2026
212.39
220.35
210.56
212.24
-1.35%
5,274,442
05/19/2026
210.25
215.68
207.10
215.15
+3.03%
7,169,227
05/18/2026
205.14
210.83
203.20
208.82
+0.40%
5,598,133
05/15/2026
200.49
211.28
199.91
207.98
+2.53%
5,492,986
05/14/2026
204.45
205.00
197.55
202.84
-1.20%
4,939,932
05/13/2026
199.49
205.44
195.39
205.31
+2.69%
4,584,758
05/12/2026
200.70
203.00
195.01
199.94
-1.18%
4,803,596
05/11/2026
196.26
203.58
193.16
202.32
+1.08%
7,740,098
05/08/2026
185.50
200.36
185.00
200.16
+6.06%
12,042,619
05/07/2026
187.99
198.60
179.47
188.73
+31.33%
25,969,980
05/07/2026
$0.60 Earnings
05/06/2026
143.72
145.69
140.71
143.71
-1.39%
8,229,544
05/05/2026
147.71
150.00
144.50
145.73
-0.65%
5,431,258
05/04/2026
141.53
147.33
139.01
146.69
+4.38%
6,723,821
05/01/2026
138.50
142.75
135.38
140.53
+6.31%
6,247,779
04/30/2026
133.05
137.00
128.00
132.19
-1.34%
7,160,486
04/29/2026
130.35
134.63
128.68
133.98
+1.85%
3,487,869
04/28/2026
133.40
136.00
131.06
131.55
-0.84%
3,295,612
04/27/2026
129.40
133.58
128.00
132.66
+2.46%
3,683,665
04/24/2026
128.13
129.61
124.32
129.48
+1.27%
3,194,941
04/23/2026
127.83
130.00
124.45
127.86
-3.24%
6,160,308
04/22/2026
129.59
133.33
129.36
132.14
+2.20%
4,649,369
04/21/2026
131.34
135.96
128.67
129.29
-0.35%
4,721,887
04/20/2026
125.01
129.82
123.50
129.74
+2.47%
3,919,773
04/17/2026
126.65
128.43
123.81
126.61
+2.54%
4,050,572
04/16/2026
128.39
128.75
122.60
123.47
+1.99%
6,308,218
04/15/2026
113.99
121.18
112.45
121.06
+9.49%
5,483,037
04/14/2026
110.25
113.16
108.79
110.57
+0.45%
4,158,084
04/13/2026
105.33
110.27
103.30
110.08
+4.47%
4,502,306
04/10/2026
109.00
109.61
100.80
105.37
-3.31%
7,718,610
04/09/2026
118.68
119.45
108.51
108.98
-6.45%
6,314,739
04/08/2026
122.47
123.32
116.10
116.50
-0.03%
3,861,596
04/07/2026
115.00
117.91
111.70
116.54
+0.03%
3,881,757
04/06/2026
117.25
119.10
114.56
116.50
-3.21%
3,414,531
04/02/2026
117.28
121.45
113.71
120.36
+1.42%
3,318,028
04/01/2026
120.53
121.99
116.99
118.67
+0.53%
3,600,259
03/31/2026
116.90
119.94
114.52
118.05
+1.93%
3,745,826
03/30/2026
115.96
119.57
113.11
115.81
+1.16%
5,546,987
03/27/2026
120.00
120.64
112.66
114.48
-7.90%
6,127,462
03/26/2026
122.39
127.45
121.08
124.30
+0.82%
3,443,903
03/25/2026
124.91
127.47
122.12
123.29
+0.59%
3,565,517
03/24/2026
128.30
128.34
121.72
122.57
-5.15%
4,005,758
03/23/2026
125.98
130.58
124.00
129.23
+3.32%
3,549,725
03/20/2026
128.16
128.45
124.47
125.08
-3.74%
10,459,389
03/19/2026
130.85
133.40
126.73
129.94
-1.01%
4,034,354
03/18/2026
127.39
133.60
127.39
131.26
+1.85%
3,454,290
03/17/2026
126.44
132.15
126.01
128.87
+1.82%
2,933,416
03/16/2026
125.81
129.26
125.39
126.57
+1.65%
3,683,162
03/13/2026
127.24
129.78
123.24
124.52
-2.08%
3,993,044
03/12/2026
126.45
131.33
126.45
127.16
-0.26%
3,628,524
03/11/2026
124.35
127.73
123.25
127.49
+3.58%
3,486,154
03/10/2026
128.89
129.40
121.95
123.08
-4.26%
4,011,349
03/09/2026
124.08
128.69
124.08
128.56
+2.23%
4,764,164
03/06/2026
120.27
126.17
120.27
125.75
+2.77%
4,045,949
03/05/2026
118.55
125.21
118.55
122.36
+3.41%
4,620,838
03/04/2026
111.22
120.40
111.00
118.33
+5.87%
5,190,058
03/03/2026
106.66
113.93
105.17
111.77
+0.59%
5,269,901
03/02/2026
109.17
112.23
108.75
111.11
-0.76%
7,206,984
02/27/2026
112.76
113.47
109.40
111.96
-3.86%
4,953,906
02/26/2026
112.89
117.85
112.19
116.46
+5.56%
7,108,038
02/25/2026
104.87
110.85
104.43
110.33
+5.65%
6,218,657
02/24/2026
101.44
105.78
98.01
104.43
+1.77%
7,572,782
02/23/2026
113.87
113.87
101.44
102.62
-11.28%
11,431,167
02/20/2026
119.02
123.06
114.78
115.66
-4.10%
4,549,091
02/19/2026
121.74
121.81
118.42
120.60
-0.97%
3,703,477