InvestSMART

Datadog (NASDAQ: DDOG) - Share Price

Current share price for DDOG : $178.410 1.21 (0.67%)+

Currency: USD ($)

Datadog's current share price is $178.41. This constitutes a share price movement of -19.10% when compared to its closing share price of $220.52 seven days ago. Relative to today's opening stock price, the DDOG stock price is down $1.21 or -0.67%.

DDOG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.97 300.43 98.215 178.41 1,648,783 41.44 (30.25%)
Last Year (2025) 144.71 201.69 81.7 137.48 1,674,731 -7.23 (-5%)
This Financial Year (FY2027) 245 300.43 170.5 178.41 1,265,243 -66.59 (-27.18%)
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 Aug 2022 107.36 107.36 103 105.73 142 -1.63 (-1.52%)
19 Aug 2022 109.29 110.72 108.64 109.45 142 0.16 (0.15%)
18 Aug 2022 111.09 112.13 108.32 110.02 161 -1.07 (-0.96%)
17 Aug 2022 114.51 114.51 109.62 113.54 161 -0.97 (-0.85%)
16 Aug 2022 115.25 117.89 114 116.2 142 0.95 (0.82%)
13 Aug 2022 116 116.11 113.41 115.72 142 -0.28 (-0.24%)
12 Aug 2022 119.5 120.71 113.84 114.78 142 -4.72 (-3.95%)
11 Aug 2022 116.46 118.77 116.165 117.76 161 1.3 (1.12%)
10 Aug 2022 110.95 112.01 107.5 109.76 142 -1.19 (-1.07%)
9 Aug 2022 113.29 119.14 112.5 112.98 161 -0.31 (-0.27%)
6 Aug 2022 106.2 115.5 105.69 113.29 161 7.09 (6.68%)
5 Aug 2022 103.15 111.54 102.11 110.49 142 7.34 (7.12%)
4 Aug 2022 106.89 113.08 106.69 112.42 142 5.53 (5.17%)
3 Aug 2022 101.1 108.79 101 106.37 142 5.27 (5.21%)
2 Aug 2022 99.85 105.53 97.7 103.45 161 3.6 (3.61%)
30 Jul 2022 98.5 102.28 96.9 102.01 142 3.51 (3.56%)
29 Jul 2022 93.32 96.29 91.41 95.72 161 2.4 (2.57%)
28 Jul 2022 90.19 95.02 87.92 94.06 142 3.87 (4.29%)
27 Jul 2022 89.35 89.35 84.47 85.72 142 -3.63 (-4.06%)
26 Jul 2022 94 94.01 89.5 90.49 161 -3.51 (-3.73%)
23 Jul 2022 100.87 106.1 93.57 93.79 161 -7.08 (-7.02%)
22 Jul 2022 100.37 102.09 98.61 101.23 142 0.86 (0.86%)
21 Jul 2022 96.23 102.43 95.55 100.88 142 4.65 (4.83%)
20 Jul 2022 92.85 93.2 87.8 92.96 142 0.11 (0.12%)
19 Jul 2022 95.41 96.76 90.8 91.04 161 -4.37 (-4.58%)

1101 - 1125 of 1872 results

Page 45 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.