InvestSMART

Datadog (NASDAQ: DDOG) - Share Price

Current share price for DDOG : $184.460 6.06 (3.40%)+

Currency: USD ($)

Datadog's current share price is $184.46. This constitutes a share price movement of -2.21% when compared to its closing share price of $188.63 seven days ago. Relative to today's opening stock price, the DDOG stock price is up $6.06 or 3.40%.

DDOG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.97 300.43 98.215 184.46 1,646,425 47.49 (34.67%)
Last Year (2025) 144.71 201.69 81.7 137.48 1,674,731 -7.23 (-5%)
This Financial Year (FY2027) 245 300.43 170.5 184.46 1,263,704 -60.54 (-24.71%)
Last Financial Year (FY2026) 133.4 278.65 98.215 248.57 1,918,713 115.17 (86.33%)

DDOG Share Price History

Date Open High Low Close Volume Daily Movement
20 Feb 2025 130.68 130.82 128.16 128.85 1,132,898 -1.83 (-1.40%)
19 Feb 2025 128.29 130.85 127.27 130.63 2,095,169 2.34 (1.82%)
18 Feb 2025 133.65 135.81 129.72 131.01 2,574,296 -2.64 (-1.98%)
15 Feb 2025 133.65 135.81 129.72 131.01 2,573,654 -2.64 (-1.98%)
14 Feb 2025 136 136.62 130.89 135.89 5,263,596 -0.11 (-0.08%)
13 Feb 2025 144.84 149 144.23 148.09 1,802,064 3.25 (2.24%)
12 Feb 2025 147.06 148.315 145.02 145.42 894,380 -1.64 (-1.12%)
11 Feb 2025 144.43 147.8 143.72 147.1 1,388,331 2.67 (1.85%)
8 Feb 2025 145.01 145.75 141.88 142.65 1,318,242 -2.36 (-1.63%)
7 Feb 2025 145.56 146.05 143.51 144.85 1,037,877 -0.71 (-0.49%)
6 Feb 2025 144.55 144.92 140.36 144.85 1,275,244 0.3 (0.21%)
5 Feb 2025 143 146.47 142.88 145.83 928,658 2.83 (1.98%)
4 Feb 2025 141.27 144.4 140.54 143.155 1,347,893 1.885 (1.33%)
1 Feb 2025 145.74 146 141.845 142.71 1,255,689 -3.03 (-2.08%)
31 Jan 2025 141.5 143.15 138.6 142.61 1,732,501 1.11 (0.78%)
30 Jan 2025 147.27 148.56 141.99 145.72 2,208,734 -1.55 (-1.05%)
29 Jan 2025 143.4 153.42 143.4 151.89 1,998,088 8.49 (5.92%)
28 Jan 2025 137.5 146.53 136.87 142.16 1,503,462 4.66 (3.39%)
25 Jan 2025 141.78 142.79 140 140.99 794,701 -0.79 (-0.56%)
24 Jan 2025 142.3 144.14 139.44 140.2 948,538 -2.1 (-1.48%)
23 Jan 2025 139.52 140.16 138.59 140.12 966,101 0.6 (0.43%)
22 Jan 2025 139 140.65 137.57 138.4 928,700 -0.6 (-0.43%)
21 Jan 2025 139.42 140.73 137.93 138.4 1,116,486 -1.02 (-0.73%)
18 Jan 2025 139.42 140.73 137.93 138.4 1,116,419 -1.02 (-0.73%)
17 Jan 2025 137.36 138.8 134.74 136.79 1,512,857 -0.57 (-0.41%)

451 - 475 of 1873 results

Page 19 of 75

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.