InvestSMART

Datadog (NASDAQ: DDOG) - Share Price

Current share price for DDOG : $184.460 0.08 (0.04%)+

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 $0.08 or 0.04%.

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
12 Dec 2024 156.09 159.53 153.59 156.48 1,563,855 0.39 (0.25%)
11 Dec 2024 161.5 161.6 153.15 154.91 2,483,433 -6.59 (-4.08%)
10 Dec 2024 166.59 166.59 159.39 161.19 2,703,760 -5.4 (-3.24%)
7 Dec 2024 165 170.07 164.77 168.65 1,606,949 3.65 (2.21%)
6 Dec 2024 164.23 164.88 161.71 163.35 1,379,458 -0.88 (-0.54%)
5 Dec 2024 158 166.05 157.08 165.88 2,596,552 7.88 (4.99%)
4 Dec 2024 152.76 156.64 151.78 155.01 1,014,949 2.25 (1.47%)
3 Dec 2024 152.45 153.47 151.27 152.88 1,019,707 0.43 (0.28%)
30 Nov 2024 152.09 153.19 151.58 152.75 617,100 0.66 (0.43%)
29 Nov 2024 153.87 155.5 150.64 151.96 1,046,848 -1.91 (-1.24%)
27 Nov 2024 156.76 157.165 152.71 154.39 1,040,634 -2.37 (-1.51%)
26 Nov 2024 155.18 157.14 153.5 156.63 2,578,874 1.45 (0.93%)
23 Nov 2024 148.5 155.4 147.34 154.83 3,294,720 6.33 (4.26%)
22 Nov 2024 142 145.51 140 143.86 2,385,988 1.86 (1.31%)
21 Nov 2024 134.76 136.68 132.85 135.45 1,888,895 0.69 (0.51%)
20 Nov 2024 125.9 133.86 125.13 133.41 1,706,815 7.51 (5.97%)
19 Nov 2024 127.4 127.5 124.85 125.97 869,575 -1.43 (-1.12%)
16 Nov 2024 128.54 129.51 124.92 126.09 1,984,507 -2.45 (-1.91%)
15 Nov 2024 129.57 133.22 129.05 131.43 1,509,494 1.86 (1.44%)
14 Nov 2024 123.07 131.3 122.69 128.33 2,031,472 5.26 (4.27%)
13 Nov 2024 122 124.31 121.41 123.41 1,370,226 1.41 (1.16%)
12 Nov 2024 125.27 125.5 121.54 122.36 1,468,096 -2.91 (-2.32%)
9 Nov 2024 129.49 129.49 123 124.44 1,616,124 -5.05 (-3.90%)
8 Nov 2024 128 133.58 126.21 129.79 2,245,433 1.79 (1.40%)
7 Nov 2024 129.15 129.15 127.06 128.36 1,448,283 -0.79 (-0.61%)

501 - 525 of 1873 results

Page 21 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.