Datadog Inc (DDOG) Historical Stock Data
101.10 ↓3.75 (-3.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDOG is down -0.60% a day on average. There have been 11 days where Datadog Inc closed green and 19 days where DDOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 103.47 | 101.10 | ↓$2.37 (-2.29%) | 100.15 | 103.84 | 3.79M |
| 2025-03-27 | 107.55 | 104.85 | ↓$2.70 (-2.51%) | 104.74 | 107.55 | 2.67M |
| 2025-03-26 | 110.40 | 107.97 | ↓$2.43 (-2.20%) | 107.05 | 110.63 | 2.24M |
| 2025-03-25 | 110.17 | 110.58 | ↑$0.41 (0.37%) | 110.03 | 112.35 | 3.66M |
| 2025-03-24 | 107.20 | 110.17 | ↑$2.97 (2.77%) | 106.91 | 110.79 | 4.36M |
| 2025-03-21 | 101.25 | 105.03 | ↑$3.78 (3.73%) | 100.63 | 105.56 | 4.92M |
| 2025-03-20 | 103.98 | 103.17 | ↓$0.81 (-0.78%) | 103.08 | 105.00 | 4.46M |
| 2025-03-19 | 103.11 | 104.43 | ↑$1.32 (1.28%) | 102.28 | 104.97 | 3.15M |
| 2025-03-18 | 103.24 | 102.93 | ↓$0.31 (-0.30%) | 100.71 | 103.40 | 2.88M |
| 2025-03-17 | 101.63 | 103.97 | ↑$2.35 (2.31%) | 101.46 | 105.11 | 3.85M |
| 2025-03-14 | 99.58 | 101.80 | ↑$2.22 (2.23%) | 98.81 | 101.98 | 4.01M |
| 2025-03-13 | 100.63 | 98.68 | ↓$1.95 (-1.94%) | 98.31 | 102.14 | 5.10M |
| 2025-03-12 | 104.42 | 102.03 | ↓$2.39 (-2.29%) | 101.05 | 104.71 | 6.87M |
| 2025-03-11 | 101.84 | 101.96 | ↑$0.12 (0.12%) | 101.01 | 103.54 | 7.56M |
| 2025-03-10 | 107.38 | 101.65 | ↓$5.73 (-5.34%) | 100.85 | 107.59 | 9.26M |
| 2025-03-07 | 110.56 | 109.63 | ↓$0.93 (-0.84%) | 106.66 | 113.46 | 5.87M |
| 2025-03-06 | 111.00 | 111.46 | ↑$0.46 (0.41%) | 110.91 | 115.23 | 5.30M |
| 2025-03-05 | 115.45 | 115.09 | ↓$0.36 (-0.31%) | 112.83 | 115.50 | 3.41M |
| 2025-03-04 | 111.73 | 115.46 | ↑$3.73 (3.34%) | 110.37 | 116.58 | 5.69M |
| 2025-03-03 | 117.00 | 113.17 | ↓$3.83 (-3.27%) | 112.59 | 117.31 | 4.21M |
| 2025-02-28 | 112.62 | 116.55 | ↑$3.93 (3.49%) | 111.68 | 116.64 | 5.04M |
| 2025-02-27 | 116.79 | 113.53 | ↓$3.26 (-2.79%) | 113.31 | 117.76 | 5.10M |
| 2025-02-26 | 115.84 | 113.37 | ↓$2.47 (-2.13%) | 112.85 | 117.63 | 6.57M |
| 2025-02-25 | 116.53 | 114.98 | ↓$1.55 (-1.33%) | 113.46 | 117.29 | 7.50M |
| 2025-02-24 | 119.64 | 117.51 | ↓$2.13 (-1.78%) | 114.62 | 119.73 | 6.44M |
| 2025-02-21 | 126.18 | 119.64 | ↓$6.54 (-5.18%) | 119.59 | 126.64 | 6.74M |
| 2025-02-20 | 128.00 | 126.24 | ↓$1.76 (-1.38%) | 124.33 | 128.85 | 6.09M |
| 2025-02-19 | 130.52 | 128.85 | ↓$1.67 (-1.28%) | 128.16 | 130.90 | 4.40M |
| 2025-02-18 | 128.31 | 130.63 | ↑$2.32 (1.81%) | 127.27 | 130.85 | 8.96M |
| 2025-02-14 | 133.61 | 131.01 | ↓$2.60 (-1.95%) | 129.71 | 135.81 | 8.52M |
Create an account or log in to view more rows.
$DDOG It’s that TIME!! To Double down!
$DDOG what V recovery or fake pump
$DDOG lmao wtf was that
$DDOG it begins tomorrow
$DDOG Many many bears
$DDOG LFGGGGGG
$DDOG volume = money
$DDOG bounce it!!
$DDOG Here we go!!!
$DDOG when is earnings