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 1,652,111 42.64 (31.13%)
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 1,269,052 -65.39 (-26.69%)
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
16 Dec 2021 161.22 171.73 160.03 171.02 161 9.8 (6.08%)
15 Dec 2021 157.06 163.51 153.9 160.78 172 3.72 (2.37%)
14 Dec 2021 175.1 182.07 169.17 172.03 175 -3.07 (-1.75%)
11 Dec 2021 178 183.16 173.28 174.56 175 -3.44 (-1.93%)
10 Dec 2021 185 185.89 173.17 175.41 183 -9.59 (-5.18%)
9 Dec 2021 177.59 184.37 173.73 183.16 177 5.57 (3.14%)
8 Dec 2021 165.25 177.515 165.03 177.01 161 11.76 (7.12%)
7 Dec 2021 160.43 163.53 153.28 161.41 164 0.98 (0.61%)
4 Dec 2021 168.88 168.88 152.97 164.22 169 -4.66 (-2.76%)
3 Dec 2021 160 169.81 158.86 169.44 165 9.44 (5.90%)
2 Dec 2021 182.85 185 161.33 164.53 178 -18.32 (-10.02%)
1 Dec 2021 182.99 186.015 174.01 178.29 183 -4.7 (-2.57%)
30 Nov 2021 183.8 187.38 180.75 182.99 181 -0.81 (-0.44%)
27 Nov 2021 180 184.76 179 181.25 180 1.25 (0.69%)
26 Nov 2021 174.57 182.84 171.62 180.34 180 5.77 (3.31%)
25 Nov 2021 174.57 182.84 171.62 180.34 179 5.77 (3.31%)
24 Nov 2021 170.25 181.05 168.19 179.42 181 9.17 (5.39%)
23 Nov 2021 193 193 178.26 180.75 193 -12.25 (-6.35%)
20 Nov 2021 197 197.81 192 192.6 191 -4.4 (-2.23%)
19 Nov 2021 191.39 195 188.01 190.6 190 -0.79 (-0.41%)
18 Nov 2021 193.45 199.63 189.6 190.26 193 -3.19 (-1.65%)
17 Nov 2021 188.78 193.6 186.5 193.26 191 4.48 (2.37%)
16 Nov 2021 194.64 194.64 186.38 191 193 -3.64 (-1.87%)
13 Nov 2021 190.79 194.2 189.7 193.03 190 2.24 (1.17%)
12 Nov 2021 191.05 196.49 189.7 190.34 189 -0.71 (-0.37%)

1276 - 1300 of 1871 results

Page 52 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.