DDOG
DATADOG-A (DDOG)
NASDAQ
$278.34+$1.88 (+0.68%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $92.6B
    Market Cap
  • 82.40%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +23.51%
    Low Price$209.23
    High Price$276.46
  • 3 Months
    +4.53%
    Low Price$209.23
    High Price$288.15
  • 1 Year
    +82.40%
    Low Price$102.62
    High Price$288.15
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
278.75
280.05
271.13
276.46
+0.95%
2,950,448
09/30/2026
270.13
277.50
269.79
273.85
+1.97%
2,793,311
09/29/2026
267.03
269.44
259.26
268.56
-0.05%
2,977,160
09/28/2026
257.00
272.79
255.50
268.70
+0.21%
3,453,889
09/25/2026
263.18
280.70
261.00
268.13
+4.36%
5,368,483
09/24/2026
249.60
258.39
247.27
256.92
+2.16%
3,489,553
09/23/2026
251.61
256.71
247.60
251.49
+1.62%
2,831,996
09/22/2026
245.67
249.91
244.13
247.48
+0.99%
2,834,594
09/21/2026
229.73
245.31
226.83
245.05
+6.58%
2,928,023
09/18/2026
238.46
238.96
228.60
229.92
-2.58%
5,193,592
09/17/2026
229.62
239.05
227.37
236.00
+2.26%
2,804,706
09/16/2026
229.13
236.86
227.00
230.79
+0.23%
2,773,595
09/15/2026
224.06
232.79
224.06
230.27
+0.10%
4,029,312
09/14/2026
225.02
233.69
220.72
230.05
+4.00%
2,907,685
09/11/2026
221.72
225.31
218.27
221.21
-0.23%
1,884,525
09/10/2026
221.34
227.58
219.31
221.72
-1.58%
2,519,868
09/09/2026
209.04
225.96
209.04
225.27
+7.15%
5,053,765
09/08/2026
207.00
211.18
203.24
210.23
-1.27%
5,306,281
09/04/2026
212.19
214.71
210.95
212.93
-0.85%
2,503,415
09/03/2026
220.00
221.00
210.54
214.76
+2.64%
4,838,717
09/02/2026
219.46
219.79
208.22
209.23
-6.53%
6,172,124
09/01/2026
232.88
237.38
223.02
223.84
-5.57%
3,440,387
08/31/2026
233.97
239.70
232.30
237.04
+0.03%
4,242,769
08/28/2026
240.22
247.88
235.73
236.98
-2.45%
2,520,043
08/27/2026
237.00
251.99
236.00
242.93
+6.70%
4,563,211
08/26/2026
220.46
234.95
219.00
227.67
+2.10%
4,046,701
08/25/2026
226.89
229.08
221.31
222.99
-1.23%
3,095,071
08/24/2026
234.41
234.53
225.67
225.77
-4.18%
2,776,806
08/21/2026
235.15
236.31
228.76
235.62
+1.32%
2,830,148
08/20/2026
233.27
236.56
227.11
232.55
-0.42%
3,150,671
08/19/2026
246.66
246.66
232.16
233.52
-5.07%
4,445,455
08/18/2026
248.79
253.45
243.00
246.00
-0.53%
3,637,304
08/17/2026
250.62
254.33
244.48
247.32
-3.19%
3,777,073
08/14/2026
252.39
257.96
248.39
255.46
+1.28%
4,423,261
08/13/2026
241.27
253.55
240.82
252.24
+4.70%
3,610,274
08/12/2026
240.19
255.48
239.34
240.91
-2.38%
6,315,007
08/11/2026
256.63
258.25
246.33
246.78
-5.37%
4,419,836
08/10/2026
231.20
262.99
229.76
260.78
+11.48%
8,667,970
08/07/2026
234.81
248.35
233.20
233.93
+2.02%
8,541,352
08/06/2026
227.45
243.00
225.26
229.29
-19.03%
15,089,196
08/06/2026
$0.65 Earnings
08/05/2026
291.43
292.72
283.00
283.17
-1.73%
5,658,058
08/04/2026
272.03
289.90
271.60
288.15
+5.32%
4,998,722
08/03/2026
272.19
278.68
267.50
273.60
+2.10%
5,078,714
07/31/2026
271.50
278.76
263.78
267.97
-0.22%
5,267,479
07/30/2026
263.81
270.33
262.61
268.56
+1.65%
4,426,922
07/29/2026
252.88
273.73
252.50
264.20
+5.31%
6,620,771
07/28/2026
255.17
255.54
237.67
250.88
-0.39%
4,053,242
07/27/2026
254.49
257.86
249.00
251.86
+2.03%
3,209,720
07/24/2026
248.44
248.44
241.18
246.86
+1.01%
2,627,998
07/23/2026
246.57
248.97
241.96
244.39
-0.56%
2,447,263
07/22/2026
251.77
252.26
243.62
245.77
-3.54%
3,873,552
07/21/2026
258.50
263.32
251.83
254.79
-3.20%
4,505,690
07/20/2026
258.59
268.83
257.08
263.20
+1.74%
3,286,170
07/17/2026
255.90
264.48
248.61
258.69
-1.38%
3,508,999
07/16/2026
264.82
266.91
254.54
262.32
-0.81%
3,169,534
07/15/2026
274.00
276.70
261.23
264.46
-2.32%
3,228,983
07/14/2026
255.59
271.12
252.02
270.73
+4.03%
4,056,476
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