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
11 Jun 2022 100.91 100.98 93.81 96.2 142 -4.71 (-4.67%)
10 Jun 2022 107.33 110.81 103 103.64 142 -3.69 (-3.44%)
9 Jun 2022 106.56 111.7 106.56 107.35 142 0.79 (0.74%)
8 Jun 2022 101.58 110.4 101.33 108.06 142 6.48 (6.38%)
7 Jun 2022 108.38 109.39 102.38 103.16 161 -5.22 (-4.82%)
4 Jun 2022 106.82 110.94 103.78 105.44 142 -1.38 (-1.29%)
3 Jun 2022 97.13 116.62 96.34 110.08 142 12.95 (13.33%)
2 Jun 2022 96.84 103.75 95.53 97.5 142 0.66 (0.68%)
1 Jun 2022 98.16 99.38 93.69 95.39 161 -2.77 (-2.82%)
31 May 2022 91.02 98.18 90.63 98.07 161 7.05 (7.75%)
28 May 2022 91.02 98.18 90.63 98.07 142 7.05 (7.75%)
27 May 2022 83.21 91.56 82.21 89.63 161 6.42 (7.72%)
26 May 2022 84.4 90.38 84.23 88.73 142 4.33 (5.13%)
25 May 2022 91.93 92.5 84.14 85.81 142 -6.12 (-6.66%)
24 May 2022 94.22 95.83 90.25 93.93 142 -0.29 (-0.31%)
21 May 2022 98.52 100.83 90.18 94.79 161 -3.73 (-3.79%)
20 May 2022 89.65 100.61 89 96.525 142 6.875 (7.67%)
19 May 2022 94.13 95.05 84.7 88.07 142 -6.06 (-6.44%)
18 May 2022 100.38 102 87.56 95.05 97 -5.33 (-5.31%)
17 May 2022 106.53 108.91 96.14 97.19 142 -9.34 (-8.77%)
14 May 2022 102.54 109.69 101.64 108.86 142 6.32 (6.16%)
13 May 2022 95.96 105.49 92.75 98.83 142 2.87 (2.99%)
12 May 2022 96.26 104.65 94.21 97.87 161 1.61 (1.67%)
11 May 2022 100.75 104.49 92.54 98.31 161 -2.44 (-2.42%)
10 May 2022 105 108.06 96.09 97.53 161 -7.47 (-7.11%)

1151 - 1175 of 1872 results

Page 47 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.