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 -17.41% when compared to its closing share price of $216.02 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
26 Feb 2022 159.44 161.59 154.89 161.41 160 1.97 (1.24%)
24 Feb 2022 156 158.94 148.5 149.44 159 -6.56 (-4.21%)
23 Feb 2022 161.64 164.9 157.12 158.94 159 -2.7 (-1.67%)
22 Feb 2022 166.86 167.88 157 159.02 159 -7.84 (-4.70%)
19 Feb 2022 166.86 167.88 157 159.02 166 -7.84 (-4.70%)
18 Feb 2022 170.34 172.61 162.66 165.81 174 -4.53 (-2.66%)
17 Feb 2022 167.13 175.79 165.64 173.92 169 6.79 (4.06%)
16 Feb 2022 169.2 169.82 162.65 168.99 164 -0.21 (-0.12%)
15 Feb 2022 162.53 170 160.4 164.35 167 1.82 (1.12%)
12 Feb 2022 176.42 181.39 164.94 167.4 175 -9.02 (-5.11%)
11 Feb 2022 170 184.64 167.44 174.6 156 4.6 (2.71%)
10 Feb 2022 151.56 156.2 148.5 155.5 152 3.94 (2.60%)
9 Feb 2022 149.25 154.64 148.26 151.73 153 2.48 (1.66%)
8 Feb 2022 150.75 161.66 150.6 152.62 150 1.87 (1.24%)
5 Feb 2022 141.86 153.93 139.2 150.26 138 8.4 (5.92%)
4 Feb 2022 138.49 141.73 135.4 138.02 142 -0.47 (-0.34%)
3 Feb 2022 146 147 139.65 142.2 148 -3.8 (-2.60%)
2 Feb 2022 147.4 149.95 142 147.78 146 0.38 (0.26%)
1 Feb 2022 136.96 147.64 136.96 146.11 137 9.15 (6.68%)
29 Jan 2022 130.31 137.4 122.69 136.96 128 6.65 (5.10%)
28 Jan 2022 131.28 135 127.42 128.15 128 -3.13 (-2.38%)
27 Jan 2022 132.54 139.49 126.17 128.04 125 -4.5 (-3.40%)
26 Jan 2022 133.88 133.88 124.91 125.14 136 -8.74 (-6.53%)
25 Jan 2022 122.44 137.43 119.19 136.07 126 13.63 (11.13%)
22 Jan 2022 128.26 134.48 125.37 125.55 130 -2.71 (-2.11%)

1226 - 1250 of 1872 results

Page 50 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.