Get the Stockscreener App
157.55
1.27%
-2.02
After Hours:
157.50
-0.05
-0.03%
Datadog Inc Stock (DDOG) Price History
The historical daily chart and data for Datadog Inc stock (DDOG), show that the latest closing stock price as of November 21, 2025, is $157.55.
- Datadog Inc all-time high stock price is $201.69, occurred on November 11, 2025.
- The lowest Datadog Inc stock price recorded was $27.55 on October 23, 2019. Since then, Datadog Inc's stock price has risen over 471.87% to $157.55 now.
- The 52-week high stock price for DDOG is $201.69, representing a 28.02% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for DDOG is $81.63, indicating a -48.19% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Datadog Inc (DDOG) stock in the beginning of 2024 was $163.94. The stock closed the year at $73.50, a loss of over -55.17% for the year.
The table below shows more information about DDOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $159.8 | $152.0 | $7.88 | 6,136,494.0 | -1.27% |
| Nov 20, 2025 | $175.5 | $158.8 | $16.61 | 8,699,830.0 | -9.49% |
| Nov 19, 2025 | $179.5 | $174.8 | $4.68 | 3,366,132.0 | -0.09% |
| Nov 18, 2025 | $180.2 | $175.0 | $5.21 | 3,474,236.0 | -2.11% |
| Nov 17, 2025 | $184.8 | $178.9 | $5.84 | 3,953,661.0 | -2.57% |
| Nov 14, 2025 | $187.6 | $179.0 | $8.61 | 3,854,183.0 | -0.52% |
| Nov 13, 2025 | $190.6 | $185.3 | $5.27 | 4,449,706.0 | -2.58% |
| Nov 12, 2025 | $199.8 | $188.5 | $11.23 | 4,656,942.0 | -3.52% |
| Nov 11, 2025 | $201.7 | $196.1 | $5.58 | 5,227,272.0 | -0.93% |
| Nov 10, 2025 | $201.5 | $191.7 | $9.79 | 6,548,459.0 | +4.43% |
| Nov 07, 2025 | $191.3 | $180.8 | $10.55 | 9,268,758.0 | +0.22% |
| Nov 06, 2025 | $194.9 | $177.6 | $17.30 | 21,251,850.0 | +23.13% |
| Nov 05, 2025 | $159.1 | $154.7 | $4.36 | 5,317,304.0 | -1.61% |
| Nov 04, 2025 | $162.9 | $156.0 | $6.88 | 3,809,253.0 | -2.82% |
| Nov 03, 2025 | $165.6 | $160.3 | $5.28 | 4,309,537.0 | -0.45% |
| Oct 31, 2025 | $163.6 | $159.3 | $4.25 | 4,031,793.0 | +3.65% |
| Oct 30, 2025 | $159.9 | $153.0 | $6.89 | 2,521,324.0 | +0.69% |
| Oct 29, 2025 | $157.1 | $154.0 | $3.10 | 3,691,999.0 | -0.81% |
| Oct 28, 2025 | $160.1 | $156.6 | $3.48 | 1,853,456.0 | -0.22% |
| Oct 27, 2025 | $159.3 | $156.5 | $2.78 | 2,292,460.0 | +0.73% |
| Oct 24, 2025 | $160.2 | $156.4 | $3.81 | 2,436,150.0 | -0.08% |
Datadog Inc Stock (DDOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Datadog Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DDOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Datadog Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Datadog Inc Stock (DDOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $201.7 | $152.0 | $49.73 | 100,460,111.0 | -3.23% |
| Oct, 2025 | $166.9 | $143.8 | $23.06 | 85,494,501.0 | +14.33% |
| Sep, 2025 | $145.9 | $129.1 | $16.81 | 87,360,778.0 | +4.18% |
| Aug, 2025 | $149.0 | $123.4 | $25.58 | 126,938,645.0 | -2.36% |
| Jul, 2025 | $157.4 | $130.3 | $27.10 | 226,735,404.0 | +4.21% |
| Jun, 2025 | $135.4 | $114.7 | $20.67 | 91,461,493.0 | +13.95% |
| May, 2025 | $119.4 | $101.1 | $18.30 | 107,569,901.0 | +15.39% |
| Apr, 2025 | $102.9 | $81.63 | $21.23 | 102,801,178.0 | +2.97% |
| Mar, 2025 | $117.3 | $96.63 | $20.68 | 93,122,849.0 | -14.88% |
| Feb, 2025 | $149.0 | $111.7 | $37.33 | 120,425,949.0 | -18.33% |
| Jan, 2025 | $153.4 | $134.7 | $18.70 | 82,240,446.0 | -0.13% |
Datadog Inc Stock (DDOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $170.1 | $142.4 | $27.64 | 93,931,017.0 | -5.62% |
| Nov, 2024 | $157.5 | $120.8 | $36.70 | 115,009,084.0 | +21.77% |
| Oct, 2024 | $131.8 | $113.1 | $18.76 | 68,284,065.0 | +9.02% |
| Sep, 2024 | $118.4 | $105.4 | $12.94 | 55,279,725.0 | -1.03% |
| Aug, 2024 | $118.7 | $98.80 | $19.92 | 75,076,334.0 | -0.15% |
| Jul, 2024 | $134.8 | $113.6 | $21.22 | 72,773,915.0 | -10.22% |
| Jun, 2024 | $131.1 | $107.3 | $23.83 | 76,597,293.0 | +17.71% |
| May, 2024 | $129.6 | $108.1 | $21.54 | 100,852,549.0 | -12.21% |
| Apr, 2024 | $132.9 | $118.5 | $14.44 | 69,558,925.0 | +1.54% |
| Mar, 2024 | $131.9 | $118.4 | $13.54 | 63,005,490.0 | -5.98% |
| Feb, 2024 | $138.6 | $123.4 | $15.18 | 104,103,048.0 | +5.64% |
| Jan, 2024 | $136.1 | $110.7 | $25.38 | 95,375,328.0 | +2.52% |
Datadog Inc Stock (DDOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $124.7 | $112.2 | $12.44 | 60,361,873.0 | +4.13% |
| Nov, 2023 | $120.3 | $77.81 | $42.45 | 124,469,950.0 | +43.08% |
| Oct, 2023 | $94.80 | $79.37 | $15.43 | 80,589,270.0 | -10.56% |
| Sep, 2023 | $102.0 | $85.29 | $16.71 | 63,413,591.0 | -5.59% |
| Aug, 2023 | $116.0 | $83.87 | $32.08 | 123,612,911.0 | -17.34% |
| Jul, 2023 | $118.0 | $95.31 | $22.71 | 80,493,417.0 | +18.64% |
| Jun, 2023 | $103.8 | $90.88 | $12.92 | 84,803,855.0 | +3.66% |
| May, 2023 | $97.40 | $63.00 | $34.40 | 128,012,782.0 | +40.86% |
| Apr, 2023 | $72.67 | $62.60 | $10.07 | 90,431,620.0 | -7.27% |
| Mar, 2023 | $78.18 | $62.99 | $15.19 | 125,440,319.0 | -5.04% |
| Feb, 2023 | $90.01 | $75.31 | $14.70 | 108,167,854.0 | +2.29% |
| Jan, 2023 | $78.63 | $61.34 | $17.29 | 96,661,068.0 | +1.78% |
0.52%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):