The highest closing price for Datadog (DDOG) last month was $199.72, on November 10. It was down 1.8% for the month. The latest price is $149.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $160.28 | $161.60 | $159.25 | $160.01 | 2,471,780 |
November 26 2025 | $159.93 | $161.72 | $157.06 | $158.40 | 3,458,716 |
November 25 2025 | $157.82 | $160.59 | $155.88 | $158.99 | 3,318,951 |
November 24 2025 | $158.14 | $160.17 | $155.88 | $158.44 | 6,818,017 |
November 21 2025 | $157.86 | $159.84 | $151.96 | $157.55 | 6,127,574 |
November 20 2025 | $174.41 | $175.46 | $158.85 | $159.57 | 8,715,517 |
November 19 2025 | $177.27 | $179.50 | $174.82 | $176.31 | 3,564,817 |
November 18 2025 | $177.44 | $180.21 | $175.00 | $176.46 | 3,600,199 |
November 17 2025 | $184.18 | $184.79 | $178.95 | $180.26 | 3,974,777 |
November 14 2025 | $181.18 | $187.61 | $179.00 | $185.01 | 3,850,364 |
November 13 2025 | $190.00 | $190.59 | $185.32 | $185.97 | 4,452,231 |
November 12 2025 | $199.10 | $199.75 | $188.52 | $190.89 | 4,670,669 |
November 11 2025 | $198.65 | $201.69 | $196.11 | $197.86 | 5,251,718 |
November 10 2025 | $192.91 | $201.46 | $191.67 | $199.72 | 6,579,958 |
November 07 2025 | $184.29 | $191.32 | $180.77 | $191.24 | 9,288,212 |
November 06 2025 | $178.89 | $194.87 | $177.57 | $190.82 | 21,307,230 |
November 05 2025 | $158.15 | $159.05 | $154.69 | $154.98 | 5,345,383 |
November 04 2025 | $158.31 | $162.88 | $156.00 | $157.51 | 3,815,035 |
November 03 2025 | $163.00 | $165.58 | $160.30 | $162.08 | 4,311,383 |
Daily pricing data for Datadog dates back to 9/19/2019, and may be incomplete.
