The closing price for Datadog (DDOG) between January 1, 2023 and May 30, 2025 is $117, yesterday. It is up 55.6% in that time. The latest price is $116.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 26 2025 | $116.44 | $118.72 | $115.22 | $117.00 | 9,387,700 |
Week of May 19 2025 | $115.29 | $117.13 | $113.30 | $114.46 | 18,121,300 |
Week of May 12 2025 | $112.13 | $119.36 | $111.03 | $117.67 | 24,211,200 |
Week of May 05 2025 | $104.52 | $110.45 | $101.06 | $107.88 | 35,525,100 |
Week of April 28 2025 | $101.40 | $108.13 | $99.27 | $105.00 | 21,821,700 |
Week of April 21 2025 | $90.19 | $101.67 | $87.70 | $101.52 | 22,938,900 |
Week of April 14 2025 | $94.10 | $95.88 | $90.06 | $91.18 | 16,881,200 |
Week of April 07 2025 | $83.28 | $98.69 | $81.63 | $92.02 | 36,140,900 |
Week of March 31 2025 | $99.26 | $102.84 | $86.57 | $87.93 | 25,485,200 |
Week of March 24 2025 | $107.20 | $112.35 | $100.15 | $101.10 | 16,804,600 |
Week of March 17 2025 | $101.59 | $105.56 | $100.63 | $105.03 | 20,033,900 |
Week of March 10 2025 | $107.38 | $107.59 | $98.30 | $101.80 | 32,997,700 |
Week of March 03 2025 | $116.97 | $117.31 | $106.66 | $109.63 | 24,740,200 |
Week of February 24 2025 | $119.64 | $119.80 | $111.68 | $116.55 | 31,552,300 |
Week of February 17 2025 | $128.31 | $130.90 | $119.59 | $119.64 | 26,464,700 |
Week of February 10 2025 | $144.43 | $149.01 | $129.69 | $131.01 | 44,101,300 |
Week of February 03 2025 | $140.80 | $146.47 | $140.24 | $142.65 | 21,295,500 |
Week of January 27 2025 | $137.50 | $153.42 | $136.87 | $142.71 | 32,412,900 |
Week of January 20 2025 | $139.32 | $144.17 | $137.54 | $140.99 | 13,909,500 |
Week of January 13 2025 | $139.22 | $144.48 | $134.72 | $138.40 | 20,651,100 |
Week of January 06 2025 | $147.19 | $147.64 | $137.62 | $140.42 | 12,636,300 |
Week of December 30 2024 | $143.70 | $146.23 | $141.64 | $144.83 | 8,480,400 |
Week of December 23 2024 | $150.00 | $150.78 | $143.04 | $145.99 | 7,121,100 |
Week of December 16 2024 | $153.46 | $158.57 | $144.00 | $149.46 | 24,893,100 |
Week of December 09 2024 | $166.65 | $167.59 | $152.66 | $153.03 | 32,801,600 |
Daily pricing data for Datadog dates back to 9/19/2019, and may be incomplete.
