Datadog, Inc. - Class A Common Stock (DDOG)
142.61
-3.11 (-2.13%)
Datadog Inc is a leading cloud monitoring and analytics platform that enables organizations to gain deep visibility into their applications, infrastructure, and services
By providing real-time observability across various environments, Datadog helps businesses monitor performance, troubleshoot issues, and optimize operations. Its comprehensive suite of tools integrates metrics, logs, and traces into a unified platform, allowing teams to collaborate effectively and make data-driven decisions that enhance system reliability and user experience. With a strong focus on simplicity and scalability, Datadog supports companies in navigating the complexities of modern cloud environments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 141.50 | 143.15 | 138.60 | 142.61 | 6,024,232 | 142.61 |
| 1/29/2025 | 147.90 | 148.60 | 141.96 | 145.72 | 8,000,473 | 145.72 |
| 1/28/2025 | 143.40 | 153.42 | 143.40 | 151.89 | 7,929,025 | 151.89 |
| 1/27/2025 | 137.50 | 146.58 | 136.87 | 142.16 | 5,513,487 | 142.16 |
| 1/24/2025 | 141.78 | 142.81 | 139.85 | 140.99 | 2,885,275 | 140.99 |
| 1/23/2025 | 142.30 | 144.16 | 139.41 | 140.20 | 3,805,645 | 140.20 |
| 1/22/2025 | 139.99 | 140.40 | 138.59 | 140.12 | 3,867,140 | 140.12 |
| 1/21/2025 | 139.32 | 140.80 | 137.54 | 138.40 | 3,344,759 | 138.40 |
| 1/17/2025 | 139.42 | 140.86 | 137.92 | 138.40 | 3,469,058 | 138.40 |
| 1/16/2025 | 137.50 | 138.80 | 134.72 | 136.79 | 5,912,655 | 136.79 |
| 1/15/2025 | 142.06 | 144.48 | 140.73 | 140.95 | 3,667,739 | 140.95 |
| 1/14/2025 | 139.50 | 141.05 | 138.02 | 139.16 | 3,414,042 | 139.16 |
| 1/13/2025 | 139.22 | 139.94 | 136.71 | 138.00 | 4,501,811 | 138.00 |
| 1/10/2025 | 139.37 | 140.70 | 137.62 | 140.42 | 2,646,206 | 140.42 |
| 1/08/2025 | 141.03 | 142.33 | 139.26 | 141.88 | 3,334,397 | 141.88 |
| 1/07/2025 | 144.48 | 145.72 | 140.29 | 141.40 | 3,988,629 | 141.40 |
| 1/06/2025 | 147.19 | 147.64 | 144.83 | 146.04 | 2,665,825 | 146.04 |
| 1/03/2025 | 144.63 | 146.23 | 144.13 | 144.83 | 2,199,881 | 144.83 |
| 1/02/2025 | 145.00 | 145.72 | 141.64 | 143.63 | 2,371,535 | 143.63 |
| 12/31/2024 | 144.17 | 0.00 | 144.17 | 142.89 | 0 | 142.89 |
| 12/30/2024 | 143.70 | 144.84 | 142.44 | 144.17 | 2,060,498 | 144.17 |
| 12/27/2024 | 146.48 | 146.98 | 143.04 | 145.99 | 1,943,446 | 145.99 |
| 12/26/2024 | 148.00 | 149.47 | 146.87 | 147.56 | 1,231,770 | 147.56 |
| 12/24/2024 | 148.25 | 148.50 | 147.12 | 148.40 | 1,038,528 | 148.40 |
| 12/23/2024 | 150.00 | 150.78 | 146.62 | 147.46 | 2,906,649 | 147.46 |
| 12/20/2024 | 145.11 | 150.16 | 144.00 | 149.46 | 7,590,530 | 149.46 |
| 12/19/2024 | 150.50 | 151.71 | 145.87 | 146.47 | 4,876,888 | 146.47 |
| 12/18/2024 | 156.38 | 158.20 | 149.50 | 150.20 | 4,318,238 | 150.20 |
| 12/17/2024 | 156.36 | 158.57 | 154.42 | 156.91 | 4,323,876 | 156.91 |
| 12/16/2024 | 153.46 | 156.14 | 152.97 | 155.82 | 2,824,634 | 155.82 |
| 12/13/2024 | 158.34 | 159.00 | 152.66 | 153.03 | 4,409,240 | 153.03 |
| 12/12/2024 | 155.82 | 157.62 | 154.06 | 156.73 | 3,460,818 | 156.73 |
| 12/11/2024 | 156.09 | 159.53 | 153.51 | 156.48 | 5,972,943 | 156.48 |
| 12/10/2024 | 161.65 | 161.66 | 153.12 | 154.91 | 10,929,259 | 154.91 |
| 12/09/2024 | 166.65 | 167.59 | 159.38 | 161.19 | 8,352,240 | 161.19 |
| 12/06/2024 | 165.00 | 170.08 | 164.77 | 168.65 | 6,048,091 | 168.65 |
| 12/05/2024 | 164.58 | 164.94 | 161.58 | 163.35 | 4,511,611 | 163.35 |
| 12/04/2024 | 157.93 | 166.08 | 157.03 | 165.88 | 9,979,981 | 165.88 |
| 12/03/2024 | 153.00 | 156.68 | 151.77 | 155.01 | 4,214,881 | 155.01 |
| 12/02/2024 | 152.45 | 153.48 | 151.19 | 152.88 | 4,307,315 | 152.88 |
| 11/29/2024 | 153.00 | 153.19 | 151.12 | 152.75 | 1,892,260 | 152.75 |
| 11/27/2024 | 154.06 | 155.59 | 150.64 | 151.96 | 4,084,641 | 151.96 |
| 11/26/2024 | 155.46 | 157.48 | 151.49 | 154.39 | 4,363,962 | 154.39 |
| 11/25/2024 | 155.70 | 157.15 | 153.34 | 156.63 | 7,682,152 | 156.63 |
| 11/22/2024 | 148.50 | 155.42 | 147.00 | 154.83 | 13,931,261 | 154.83 |
| 11/21/2024 | 142.00 | 145.55 | 139.89 | 143.86 | 8,668,544 | 143.86 |
| 11/20/2024 | 134.85 | 136.71 | 132.84 | 135.45 | 6,354,137 | 135.45 |
| 11/19/2024 | 125.90 | 133.86 | 125.06 | 133.41 | 6,250,295 | 133.41 |
| 11/18/2024 | 126.92 | 127.57 | 124.82 | 125.97 | 3,075,624 | 125.97 |
| 11/15/2024 | 129.05 | 129.51 | 124.88 | 126.09 | 5,843,756 | 126.09 |
| 11/14/2024 | 129.57 | 133.28 | 129.05 | 131.43 | 5,314,238 | 131.43 |
| 11/13/2024 | 123.07 | 131.33 | 122.67 | 128.45 | 7,680,987 | 128.45 |
| 11/12/2024 | 122.08 | 124.45 | 121.26 | 123.41 | 7,124,032 | 123.41 |
| 11/11/2024 | 125.55 | 125.55 | 121.52 | 122.36 | 5,550,207 | 122.36 |
| 11/08/2024 | 129.49 | 129.50 | 122.98 | 124.45 | 5,944,545 | 124.45 |
| 11/07/2024 | 126.87 | 133.66 | 126.17 | 129.79 | 8,261,762 | 129.79 |
| 11/06/2024 | 129.05 | 129.15 | 127.06 | 128.35 | 5,827,639 | 128.35 |
| 11/05/2024 | 126.74 | 126.99 | 124.81 | 125.05 | 2,539,889 | 125.05 |
| 11/04/2024 | 122.51 | 127.10 | 121.70 | 125.56 | 3,293,404 | 125.56 |
| 11/01/2024 | 124.43 | 124.57 | 120.78 | 123.26 | 4,838,714 | 123.26 |
| 10/31/2024 | 126.25 | 126.43 | 124.00 | 125.44 | 3,445,497 | 125.44 |