InvestSMART

Datadog (NASDAQ: DDOG) - Share Price

Current share price for DDOG : $221.210 0.51 (0.23%)+

Currency: USD ($)

Datadog's current share price is $221.21. This constitutes a share price movement of 3% when compared to its closing share price of $214.77 seven days ago. Relative to today's opening stock price, the DDOG stock price is down $0.51 or -0.23%.

DDOG Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 136.97 292.35 98.215 221.21 1,767,806 84.75 (61.87%)
Last Year (2025) 144.71 201.69 81.7 137.48 1,674,731 -7.23 (-5%)
This Financial Year (FY2027) 245 292.35 203.52 221.21 1,362,791 -23.28 (-9.50%)
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
29 May 2026 232.63 234 222.62 225.24 2,042,484 -7.39 (-3.18%)
28 May 2026 221.16 226.48 219.75 221.87 1,761,534 0.71 (0.32%)
27 May 2026 222.39 225.8 218.48 223.61 1,288,357 1.22 (0.55%)
26 May 2026 220 224.72 218.72 222.32 1,558,292 2.32 (1.05%)
23 May 2026 220 224.72 218.72 222.39 1,557,562 2.39 (1.09%)
22 May 2026 211.5 219.1 210 218.04 1,338,996 6.54 (3.09%)
21 May 2026 212.39 220.24 210.58 212.22 1,653,481 -0.17 (-0.08%)
20 May 2026 209.8 215.67 207.26 215.14 1,863,613 5.34 (2.55%)
19 May 2026 205.02 210.76 203.24 208.83 1,972,513 3.81 (1.86%)
16 May 2026 200.49 211.21 199.91 208.07 1,925,656 7.58 (3.78%)
15 May 2026 204.45 205 197.77 202.8 2,034,525 -1.65 (-0.81%)
14 May 2026 199.65 205.42 195.5 205.31 1,828,172 5.66 (2.83%)
13 May 2026 201.56 203 195.115 199.93 1,461,242 -1.63 (-0.81%)
12 May 2026 195.71 203.5 194.26 202.29 2,511,187 6.58 (3.36%)
9 May 2026 185.82 200.34 185.16 200.16 3,759,236 14.34 (7.72%)
8 May 2026 188.5 198.6 179.5 188.79 7,264,978 0.29 (0.15%)
7 May 2026 144.32 145.69 140.81 143.58 2,529,050 -0.74 (-0.51%)
6 May 2026 147.71 150 144.67 145.73 1,797,223 -1.98 (-1.34%)
5 May 2026 140.73 147.33 139.32 146.69 2,224,896 5.96 (4.24%)
2 May 2026 138.5 142.75 135.49 140.53 1,819,672 2.03 (1.47%)
1 May 2026 133.05 136.96 128.02 132.22 2,552,989 -0.83 (-0.62%)
30 Apr 2026 130.35 134.62 128.78 133.99 1,185,308 3.64 (2.79%)
29 Apr 2026 133.72 135.94 131.13 131.55 1,258,232 -2.17 (-1.62%)
28 Apr 2026 129.4 133.57 128.16 132.66 1,320,149 3.26 (2.52%)
25 Apr 2026 128.13 129.59 124.5 129.44 1,080,066 1.31 (1.02%)

76 - 100 of 1829 results

Page 4 of 74

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.