InvestSMART

Datadog (NASDAQ: DDOG) - Share Price

Current share price for DDOG : $184.460 6.06 (3.40%)+

Currency: USD ($)

Datadog's current share price is $184.46. This constitutes a share price movement of -16.35% 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 up $6.06 or 3.40%.

DDOG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 136.97 300.43 98.215 184.46 1,646,425 47.49 (34.67%)
Last Year (2025) 144.71 201.69 81.7 137.48 1,674,731 -7.23 (-5%)
This Financial Year (FY2027) 245 300.43 170.5 184.46 1,263,704 -60.54 (-24.71%)
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
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%)
11 Nov 2021 194 196.47 184.91 188.8 197 -5.2 (-2.68%)
10 Nov 2021 194.13 197.52 190.8 196.56 191 2.43 (1.25%)
9 Nov 2021 186 194.35 184.88 191.35 186 5.35 (2.88%)
6 Nov 2021 194 194 177.59 185.51 167 -8.49 (-4.38%)
5 Nov 2021 163 168.1 161.73 166.95 163 3.95 (2.42%)
4 Nov 2021 164.5 164.98 161.55 162.79 165 -1.71 (-1.04%)
3 Nov 2021 166.03 166.44 160.79 164.88 165 -1.15 (-0.69%)
2 Nov 2021 167.46 169.19 162.25 165.2 167 -2.26 (-1.35%)
30 Oct 2021 161.38 168.73 161.38 167.05 161 5.67 (3.51%)
29 Oct 2021 156.175 161.19 154.52 161 157 4.825 (3.09%)
28 Oct 2021 163 164.17 155.52 157.09 164 -5.91 (-3.63%)
27 Oct 2021 164.58 165.12 159.46 163.87 162 -0.71 (-0.43%)
26 Oct 2021 161.98 164.06 160.6 161.58 162 -0.4 (-0.25%)
23 Oct 2021 160.94 162.93 158.62 162.39 161 1.45 (0.90%)
22 Oct 2021 159.45 162.36 159.285 160.92 159 1.47 (0.92%)
21 Oct 2021 159.43 159.86 154.75 158.85 158 -0.58 (-0.36%)
20 Oct 2021 158 160.35 156.15 157.94 157 -0.06 (-0.04%)
19 Oct 2021 154.95 159.06 154.71 157.42 154 2.47 (1.59%)
16 Oct 2021 153.51 156.16 151.4 154.48 153 0.97 (0.63%)
15 Oct 2021 157.5 159.92 153.26 153.36 156 -4.14 (-2.63%)
14 Oct 2021 146.39 156.8 146.39 155.89 146 9.5 (6.49%)
13 Oct 2021 143.99 147.19 141.62 145.59 142 1.6 (1.11%)
12 Oct 2021 139.35 144.18 138.57 141.96 140 2.61 (1.87%)

1301 - 1325 of 1873 results

Page 53 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.