Datadog, Inc. - Class A Common Stock (DDOG)
113.61
-1.85 (-1.60%)
Datadog Inc is a leading cloud monitoring and analytics platform that enables organizations to gain deep visibility into their applications, infrastructure, and services
By providing real-time observability across various environments, Datadog helps businesses monitor performance, troubleshoot issues, and optimize operations. Its comprehensive suite of tools integrates metrics, logs, and traces into a unified platform, allowing teams to collaborate effectively and make data-driven decisions that enhance system reliability and user experience. With a strong focus on simplicity and scalability, Datadog supports companies in navigating the complexities of modern cloud environments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 111.73 | 116.58 | 110.37 | 115.46 | 5,787,248 | 115.46 |
| 3/03/2025 | 116.97 | 117.31 | 112.59 | 113.17 | 4,206,562 | 113.17 |
| 2/28/2025 | 112.62 | 116.64 | 111.68 | 116.55 | 5,046,340 | 116.55 |
| 2/27/2025 | 116.79 | 118.00 | 113.31 | 113.53 | 5,100,599 | 113.53 |
| 2/26/2025 | 115.84 | 117.63 | 112.85 | 113.37 | 6,607,777 | 113.37 |
| 2/25/2025 | 116.53 | 117.29 | 113.46 | 114.98 | 7,561,819 | 114.98 |
| 2/24/2025 | 119.64 | 119.80 | 114.62 | 117.51 | 7,266,510 | 117.51 |
| 2/21/2025 | 126.18 | 126.64 | 119.59 | 119.64 | 6,983,843 | 119.64 |
| 2/20/2025 | 127.93 | 128.85 | 124.33 | 126.24 | 6,103,332 | 126.24 |
| 2/19/2025 | 130.52 | 130.90 | 128.15 | 128.85 | 4,402,882 | 128.85 |
| 2/18/2025 | 128.31 | 130.86 | 127.23 | 130.63 | 9,012,202 | 130.63 |
| 2/14/2025 | 133.61 | 135.81 | 129.69 | 131.01 | 8,664,022 | 131.01 |
| 2/13/2025 | 136.55 | 136.71 | 130.88 | 135.89 | 20,191,929 | 135.89 |
| 2/12/2025 | 146.29 | 149.01 | 144.20 | 148.09 | 6,914,968 | 148.09 |
| 2/11/2025 | 146.38 | 148.47 | 145.00 | 145.42 | 3,398,499 | 145.42 |
| 2/10/2025 | 144.43 | 147.82 | 143.65 | 147.10 | 4,914,855 | 147.10 |
| 2/07/2025 | 145.01 | 145.77 | 141.85 | 142.65 | 4,775,131 | 142.65 |
| 2/06/2025 | 146.00 | 146.05 | 143.50 | 144.85 | 3,566,819 | 144.85 |
| 2/05/2025 | 144.55 | 144.92 | 140.30 | 144.85 | 4,836,928 | 144.85 |
| 2/04/2025 | 143.00 | 146.47 | 142.86 | 145.83 | 3,288,377 | 145.83 |
| 2/03/2025 | 140.80 | 144.41 | 140.24 | 143.16 | 5,121,216 | 143.16 |
| 1/31/2025 | 145.74 | 146.01 | 141.82 | 142.71 | 5,001,709 | 142.71 |
| 1/30/2025 | 141.50 | 143.15 | 138.60 | 142.61 | 6,024,232 | 142.61 |
| 1/29/2025 | 147.90 | 148.60 | 141.96 | 145.72 | 8,000,473 | 145.72 |
| 1/28/2025 | 143.40 | 153.42 | 143.40 | 151.89 | 7,929,025 | 151.89 |
| 1/27/2025 | 137.50 | 146.58 | 136.87 | 142.16 | 5,513,487 | 142.16 |
| 1/24/2025 | 141.78 | 142.81 | 139.85 | 140.99 | 2,885,275 | 140.99 |
| 1/23/2025 | 142.30 | 144.16 | 139.41 | 140.20 | 3,805,645 | 140.20 |
| 1/22/2025 | 139.99 | 140.40 | 138.59 | 140.12 | 3,867,140 | 140.12 |
| 1/21/2025 | 139.32 | 140.80 | 137.54 | 138.40 | 3,344,759 | 138.40 |
| 1/17/2025 | 139.42 | 140.86 | 137.92 | 138.40 | 3,469,058 | 138.40 |
| 1/16/2025 | 137.50 | 138.80 | 134.72 | 136.79 | 5,912,655 | 136.79 |
| 1/15/2025 | 142.06 | 144.48 | 140.73 | 140.95 | 3,667,739 | 140.95 |
| 1/14/2025 | 139.50 | 141.05 | 138.02 | 139.16 | 3,414,042 | 139.16 |
| 1/13/2025 | 139.22 | 139.94 | 136.71 | 138.00 | 4,501,811 | 138.00 |
| 1/10/2025 | 139.37 | 140.70 | 137.62 | 140.42 | 2,646,206 | 140.42 |
| 1/08/2025 | 141.03 | 142.33 | 139.26 | 141.88 | 3,334,397 | 141.88 |
| 1/07/2025 | 144.48 | 145.72 | 140.29 | 141.40 | 3,988,629 | 141.40 |
| 1/06/2025 | 147.19 | 147.64 | 144.83 | 146.04 | 2,665,825 | 146.04 |
| 1/03/2025 | 144.63 | 146.23 | 144.13 | 144.83 | 2,199,881 | 144.83 |
| 1/02/2025 | 145.00 | 145.72 | 141.64 | 143.63 | 2,371,535 | 143.63 |
| 12/31/2024 | 144.17 | 0.00 | 144.17 | 142.89 | 0 | 142.89 |
| 12/30/2024 | 143.70 | 144.84 | 142.44 | 144.17 | 2,060,498 | 144.17 |
| 12/27/2024 | 146.48 | 146.98 | 143.04 | 145.99 | 1,943,446 | 145.99 |
| 12/26/2024 | 148.00 | 149.47 | 146.87 | 147.56 | 1,231,770 | 147.56 |
| 12/24/2024 | 148.25 | 148.50 | 147.12 | 148.40 | 1,038,528 | 148.40 |
| 12/23/2024 | 150.00 | 150.78 | 146.62 | 147.46 | 2,906,649 | 147.46 |
| 12/20/2024 | 145.11 | 150.16 | 144.00 | 149.46 | 7,590,530 | 149.46 |
| 12/19/2024 | 150.50 | 151.71 | 145.87 | 147.29 | 4,383,510 | 147.29 |
| 12/18/2024 | 156.38 | 158.20 | 149.50 | 150.20 | 4,318,238 | 150.20 |
| 12/17/2024 | 156.36 | 158.57 | 154.42 | 156.91 | 4,323,876 | 156.91 |
| 12/16/2024 | 153.46 | 156.14 | 152.97 | 155.82 | 2,824,634 | 155.82 |
| 12/13/2024 | 158.34 | 159.00 | 152.66 | 153.03 | 4,409,240 | 153.03 |
| 12/12/2024 | 155.82 | 157.62 | 154.06 | 156.73 | 3,460,818 | 156.73 |
| 12/11/2024 | 156.09 | 159.53 | 153.51 | 156.48 | 5,972,943 | 156.48 |
| 12/10/2024 | 161.65 | 161.66 | 153.12 | 154.91 | 10,929,259 | 154.91 |
| 12/09/2024 | 166.65 | 167.59 | 159.38 | 161.19 | 8,352,240 | 161.19 |
| 12/06/2024 | 165.00 | 170.08 | 164.77 | 168.65 | 6,048,091 | 168.65 |
| 12/05/2024 | 164.58 | 164.94 | 161.58 | 163.35 | 4,511,478 | 163.35 |