DDOG - Datadog, Inc.
118.33
6.560 5.544%
Share volume: 5,186,594
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$111.77
6.56
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $111.22 | $111.22 | $120.40 | $120.40 | $111.00 | $111.00 | $118.33 | $118.33 | 5,186,594 | $5,186,594.00 |
| 03-03-2026 | $106.66 | $106.66 | $113.93 | $113.93 | $105.17 | $105.17 | $111.77 | $111.77 | 5,269,901 | $5,269,901.00 |
| 03-02-2026 | $109.17 | $109.17 | $112.23 | $112.23 | $108.75 | $108.75 | $111.11 | $111.11 | 7,206,984 | $7,206,984.00 |
| 02-27-2026 | $112.76 | $112.76 | $113.47 | $113.47 | $109.40 | $109.40 | $111.96 | $111.96 | 4,953,906 | $4,953,906.00 |
| 02-26-2026 | $112.89 | $112.89 | $117.85 | $117.85 | $112.19 | $112.19 | $116.46 | $116.46 | 7,108,038 | $7,108,038.00 |
| 02-25-2026 | $104.87 | $104.87 | $110.85 | $110.85 | $104.43 | $104.43 | $110.33 | $110.33 | 6,218,657 | $6,218,657.00 |
| 02-24-2026 | $101.44 | $101.44 | $105.78 | $105.78 | $98.01 | $98.01 | $104.43 | $104.43 | 7,572,782 | $7,572,782.00 |
| 02-23-2026 | $113.87 | $113.87 | $113.87 | $113.87 | $101.44 | $101.44 | $102.62 | $102.62 | 11,431,167 | $11,431,167.00 |
| 02-20-2026 | $119.02 | $119.02 | $123.06 | $123.06 | $114.78 | $114.78 | $115.66 | $115.66 | 4,549,091 | $4,549,091.00 |
| 02-19-2026 | $121.74 | $121.74 | $121.81 | $121.81 | $118.42 | $118.42 | $120.60 | $120.60 | 3,703,477 | $3,703,477.00 |