Skip to main content
DDOG logo

Datadog, Inc.

DDOGNASDAQTechnologySoftware - Application

$269.65Today:- (-)1Y +64.60%

As of Oct 23, 2026 close

Market cap
$100.05B
P/E (TTM)
563.37
Forward P/E
372.51
Dividend yield
-
52-week range
$98.01$300.68
Volume (live)
-
Avg. volume (3M)
3.00M

Datadog (DDOG) Historical Stock Prices

Analyze Datadog (DDOG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Datadog (DDOG) Interactive Price Chart

Interactive historical price chart showing Datadog stock price movements and trends across multiple time periods.

Loading chart...

DDOG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DDOG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026259.34273.42254.59269.65269.652.24M
Oct 22, 2026271.49275.81256.41257.75257.753.76M
Oct 21, 2026259.77277.26259.77273.09273.092.90M
Oct 20, 2026257.12259.07252.62256.43256.432.19M
Oct 19, 2026257.82266.00256.14260.36260.362.94M
Oct 16, 2026265.41269.10243.63247.11247.113.75M
Oct 15, 2026260.72266.91256.22266.25266.252.82M
Oct 14, 2026281.11284.82268.37269.33269.332.98M
Oct 13, 2026285.61293.00281.93283.34283.341.91M
Oct 12, 2026299.00300.68286.49287.29287.292.76M
Oct 9, 2026275.42294.00274.83293.26293.263.71M
Oct 8, 2026271.73278.90269.38273.80273.802.95M
Oct 7, 2026278.70281.25270.81271.34271.341.59M
Oct 6, 2026278.00285.68276.00278.24278.241.76M
Oct 5, 2026277.81281.85275.32276.42276.422.35M
Oct 2, 2026280.31282.00274.57277.22277.222.08M
Oct 1, 2026278.75280.05271.13276.46276.462.94M
Sep 30, 2026270.13277.50269.79273.85273.852.79M
Sep 29, 2026267.03269.44259.26268.56268.562.97M
Sep 28, 2026257.00272.79255.50268.70268.703.48M
Sep 25, 2026263.18280.70261.00268.13268.135.37M
Sep 24, 2026249.60258.39247.27256.92256.923.49M
Sep 23, 2026251.61256.71247.60251.49251.492.83M
Sep 22, 2026245.67249.91244.13247.47247.472.83M
Sep 21, 2026229.73245.31226.83245.05245.052.93M
Sep 18, 2026238.46238.96228.60229.92229.925.19M
Sep 17, 2026229.62239.04227.37236.00236.002.80M
Sep 16, 2026229.13236.86227.00230.79230.792.77M
Sep 15, 2026224.06232.78224.06230.27230.274.03M
Sep 14, 2026225.02233.69220.72230.05230.052.91M
Sep 11, 2026221.72225.31218.27221.21221.211.87M
Sep 10, 2026221.34227.58219.31221.72221.722.52M
Sep 9, 2026209.04225.96209.04225.27225.275.05M
Sep 8, 2026207.00211.18203.24210.23210.235.31M
Sep 4, 2026212.19214.71210.95212.93212.932.50M
Sep 3, 2026220.00221.00210.54214.76214.764.84M
Sep 2, 2026219.46219.79208.22209.23209.236.17M
Sep 1, 2026232.88237.38223.02223.84223.843.43M
Aug 31, 2026233.97239.70232.30237.04237.044.24M
Aug 28, 2026240.22247.88235.72236.98236.982.52M
Aug 27, 2026237.00251.99236.00242.93242.934.55M
Aug 26, 2026220.46234.95219.00227.67227.674.05M
Aug 25, 2026226.89229.08221.31222.99222.993.10M
Aug 24, 2026234.41234.53225.67225.77225.772.78M
Aug 21, 2026235.15236.31228.76235.62235.622.81M
Aug 20, 2026233.27236.56227.11232.55232.553.17M
Aug 19, 2026246.66246.66232.16233.52233.524.45M
Aug 18, 2026248.79253.44243.00246.00246.003.64M
Aug 17, 2026250.62254.33244.48247.32247.323.78M
Aug 14, 2026252.39257.96248.39255.46255.464.42M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.