Get the Stockscreener App
107.88
1.23%
-1.34
Datadog Inc Stock (DDOG) Price History
The historical daily chart and data for Datadog Inc stock (DDOG), show that the latest closing stock price as of May 09, 2025, is $107.88.
- Datadog Inc all-time high stock price is $199.68, occurred on November 17, 2021.
- The lowest Datadog Inc stock price recorded was $27.55 on October 23, 2019. Since then, Datadog Inc's stock price has risen over 291.58% to $107.88 now.
- The 52-week high stock price for DDOG is $170.08, representing a 57.66% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for DDOG is $81.63, indicating a -24.33% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Datadog Inc (DDOG) stock in the beginning of 2024 was $163.94. The stock closed the year at $73.50, a loss of over -55.17% for the year.
The table below shows more information about DDOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $110.5 | $106.8 | $3.61 | 3,518,721.0 | -1.23% |
| May 08, 2025 | $110.2 | $106.4 | $3.80 | 5,467,008.0 | +3.02% |
| May 07, 2025 | $108.0 | $104.3 | $3.72 | 5,923,264.0 | -0.04% |
| May 06, 2025 | $108.5 | $101.1 | $7.39 | 13,040,567.0 | +0.34% |
| May 05, 2025 | $106.8 | $104.0 | $2.79 | 7,453,832.0 | +0.67% |
| May 02, 2025 | $108.1 | $104.8 | $3.33 | 5,133,250.0 | -1.24% |
| May 01, 2025 | $106.8 | $103.5 | $3.30 | 7,739,795.0 | +4.07% |
| Apr 30, 2025 | $102.3 | $99.27 | $3.02 | 3,521,844.0 | -0.15% |
| Apr 29, 2025 | $102.9 | $101.0 | $1.81 | 2,377,806.0 | +0.56% |
| Apr 28, 2025 | $102.0 | $100.3 | $1.74 | 2,711,315.0 | +0.22% |
| Apr 25, 2025 | $101.7 | $99.11 | $2.56 | 3,024,715.0 | +1.93% |
| Apr 24, 2025 | $99.73 | $94.90 | $4.83 | 4,928,222.0 | +5.31% |
| Apr 23, 2025 | $97.26 | $93.92 | $3.34 | 5,711,904.0 | +3.46% |
| Apr 22, 2025 | $92.11 | $89.74 | $2.37 | 3,917,872.0 | +2.81% |
| Apr 21, 2025 | $90.63 | $87.69 | $2.94 | 4,729,883.0 | -2.48% |
| Apr 17, 2025 | $92.05 | $90.06 | $1.99 | 3,472,903.0 | -0.76% |
| Apr 16, 2025 | $93.51 | $90.76 | $2.75 | 3,382,987.0 | -0.72% |
| Apr 15, 2025 | $93.43 | $91.47 | $1.96 | 3,164,664.0 | +0.73% |
| Apr 14, 2025 | $95.88 | $90.50 | $5.38 | 6,110,557.0 | -0.15% |
| Apr 11, 2025 | $94.20 | $90.65 | $3.55 | 5,308,765.0 | -1.24% |
Datadog Inc Stock (DDOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Datadog Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Datadog Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Datadog Inc Stock (DDOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $110.5 | $101.1 | $9.39 | 51,795,158.0 | +5.60% |
| Apr, 2025 | $102.9 | $81.63 | $21.23 | 102,801,178.0 | +2.97% |
| Mar, 2025 | $117.3 | $96.63 | $20.68 | 93,122,849.0 | -14.88% |
| Feb, 2025 | $149.0 | $111.7 | $37.33 | 120,425,949.0 | -18.33% |
| Jan, 2025 | $153.4 | $134.7 | $18.70 | 82,240,446.0 | -0.13% |
Datadog Inc Stock (DDOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $170.1 | $142.4 | $27.64 | 93,931,017.0 | -5.62% |
| Nov, 2024 | $157.5 | $120.8 | $36.70 | 115,009,084.0 | +21.77% |
| Oct, 2024 | $131.8 | $113.1 | $18.76 | 68,284,065.0 | +9.02% |
| Sep, 2024 | $118.4 | $105.4 | $12.94 | 55,279,725.0 | -1.03% |
| Aug, 2024 | $118.7 | $98.80 | $19.92 | 75,076,334.0 | -0.15% |
| Jul, 2024 | $134.8 | $113.6 | $21.22 | 72,773,915.0 | -10.22% |
| Jun, 2024 | $131.1 | $107.3 | $23.83 | 76,597,293.0 | +17.71% |
| May, 2024 | $129.6 | $108.1 | $21.54 | 100,852,549.0 | -12.21% |
| Apr, 2024 | $132.9 | $118.5 | $14.44 | 69,558,925.0 | +1.54% |
| Mar, 2024 | $131.9 | $118.4 | $13.54 | 63,005,490.0 | -5.98% |
| Feb, 2024 | $138.6 | $123.4 | $15.18 | 104,103,048.0 | +5.64% |
| Jan, 2024 | $136.1 | $110.7 | $25.38 | 95,375,328.0 | +2.52% |
Datadog Inc Stock (DDOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $124.7 | $112.2 | $12.44 | 60,361,873.0 | +4.13% |
| Nov, 2023 | $120.3 | $77.81 | $42.45 | 124,469,950.0 | +43.08% |
| Oct, 2023 | $94.80 | $79.37 | $15.43 | 80,589,270.0 | -10.56% |
| Sep, 2023 | $102.0 | $85.29 | $16.71 | 63,413,591.0 | -5.59% |
| Aug, 2023 | $116.0 | $83.87 | $32.08 | 123,612,911.0 | -17.34% |
| Jul, 2023 | $118.0 | $95.31 | $22.71 | 80,493,417.0 | +18.64% |
| Jun, 2023 | $103.8 | $90.88 | $12.92 | 84,803,855.0 | +3.66% |
| May, 2023 | $97.40 | $63.00 | $34.40 | 128,012,782.0 | +40.86% |
| Apr, 2023 | $72.67 | $62.60 | $10.07 | 90,431,620.0 | -7.27% |
| Mar, 2023 | $78.18 | $62.99 | $15.19 | 125,440,319.0 | -5.04% |
| Feb, 2023 | $90.01 | $75.31 | $14.70 | 108,167,854.0 | +2.29% |
| Jan, 2023 | $78.63 | $61.34 | $17.29 | 96,661,068.0 | +1.78% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):