DDOG - Datadog, Inc.
129.74
3.130 2.413%
Share volume: 3,913,768
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$126.61
3.13
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $125.01 | $125.01 | $129.82 | $129.82 | $123.50 | $123.50 | $129.74 | $129.74 | 3,913,768 | $3,913,768.00 |
| 04-17-2026 | $126.65 | $126.65 | $128.43 | $128.43 | $123.81 | $123.81 | $126.61 | $126.61 | 4,050,572 | $4,050,572.00 |
| 04-16-2026 | $128.39 | $128.39 | $128.75 | $128.75 | $122.60 | $122.60 | $123.47 | $123.47 | 6,308,218 | $6,308,218.00 |
| 04-15-2026 | $113.99 | $113.99 | $121.18 | $121.18 | $112.45 | $112.45 | $121.06 | $121.06 | 5,483,037 | $5,483,037.00 |
| 04-14-2026 | $110.25 | $110.25 | $113.16 | $113.16 | $108.79 | $108.79 | $110.57 | $110.57 | 4,158,084 | $4,158,084.00 |
| 04-13-2026 | $105.33 | $105.33 | $110.27 | $110.27 | $103.30 | $103.30 | $110.08 | $110.08 | 4,502,444 | $4,502,444.00 |
| 04-10-2026 | $109.00 | $109.00 | $109.61 | $109.61 | $100.80 | $100.80 | $105.37 | $105.37 | 7,718,706 | $7,718,706.00 |
| 04-09-2026 | $118.68 | $118.68 | $119.45 | $119.45 | $108.51 | $108.51 | $108.98 | $108.98 | 6,315,218 | $6,315,218.00 |
| 04-08-2026 | $122.47 | $122.47 | $123.32 | $123.32 | $116.10 | $116.10 | $116.50 | $116.50 | 3,861,596 | $3,861,596.00 |
| 04-07-2026 | $115.00 | $115.00 | $117.91 | $117.91 | $111.70 | $111.70 | $116.54 | $116.54 | 3,881,757 | $3,881,757.00 |