Datadog, Inc. - Class A Common Stock (DDOG)

Historical Prices For Datadog, Inc. - Class A Common Stock (DDOG)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	158.99	160.20	156.39	156.47	2,437,807	156.47
10/23/2025	154.24	156.83	153.13	156.59	2,166,573	156.59
10/22/2025	157.55	157.55	152.57	154.21	2,471,013	154.21
10/21/2025	156.30	159.04	155.57	156.25	2,105,320	156.25
10/20/2025	155.15	158.08	154.19	156.29	2,558,958	156.29
10/17/2025	152.40	156.24	151.70	152.87	4,224,274	152.87
10/16/2025	160.59	164.54	149.02	151.17	5,322,271	151.17
10/15/2025	161.88	162.00	157.51	160.02	3,024,672	160.02
10/14/2025	160.63	162.14	158.30	160.88	2,936,469	160.88
10/13/2025	163.10	165.00	159.93	164.20	2,948,020	164.20
10/10/2025	164.65	166.89	158.15	158.74	4,062,300	158.74
10/09/2025	163.10	165.63	162.15	164.07	3,395,834	164.07
10/08/2025	157.24	165.15	155.00	164.12	7,520,436	164.12
10/07/2025	156.00	156.58	152.50	154.52	3,375,277	154.52
10/06/2025	153.11	159.68	153.01	157.36	4,758,173	157.36
10/03/2025	152.14	155.24	151.51	151.82	5,141,650	151.82
10/02/2025	153.53	154.77	150.53	151.57	4,948,340	151.57
10/01/2025	144.28	154.37	143.83	152.70	8,079,029	152.70
9/30/2025	144.43	144.50	139.63	142.40	4,304,844	142.40
9/29/2025	140.17	145.87	139.10	145.26	4,556,143	145.26
9/26/2025	136.41	140.20	135.40	139.07	2,759,122	139.07
9/25/2025	135.19	136.97	133.14	136.60	2,171,672	136.60
9/24/2025	138.15	139.31	135.26	136.57	2,806,403	136.57
9/23/2025	138.69	139.82	136.71	137.49	3,857,761	137.49
9/22/2025	137.38	139.41	134.96	138.35	3,737,843	138.35
9/19/2025	136.32	139.08	135.86	138.82	10,124,438	138.82
9/18/2025	135.23	137.27	134.53	136.81	3,718,465	136.81
9/17/2025	134.76	136.54	132.28	134.23	3,558,478	134.23
9/16/2025	135.85	136.15	132.69	134.59	5,103,998	134.59
9/15/2025	136.80	139.85	136.10	138.65	4,719,216	138.65
9/12/2025	138.90	139.81	136.24	136.54	3,034,126	136.54
9/11/2025	139.83	141.04	138.55	139.15	2,817,873	139.15
9/10/2025	141.34	145.16	138.69	139.13	4,858,954	139.13
9/09/2025	136.51	140.68	136.48	140.46	4,492,779	140.46
9/08/2025	136.29	136.91	134.65	136.44	4,758,440	136.44
9/05/2025	132.74	136.25	132.40	136.04	4,851,086	136.04
9/04/2025	131.97	132.32	129.06	131.78	2,955,360	131.78
9/03/2025	134.30	134.45	131.12	132.60	3,718,877	132.60
9/02/2025	134.48	135.60	132.00	134.69	4,848,241	134.69
8/29/2025	139.96	142.50	136.04	136.68	5,105,425	136.68
8/28/2025	134.37	141.36	134.12	140.96	9,305,740	140.96
8/27/2025	128.07	131.86	128.01	131.73	6,070,310	131.73
8/26/2025	128.56	129.02	126.25	126.31	5,023,577	126.31
8/25/2025	130.51	130.89	128.09	128.38	2,621,723	128.38
8/22/2025	129.01	132.38	128.08	131.22	3,826,933	131.22
8/21/2025	128.06	129.24	126.67	129.15	2,973,194	129.15
8/20/2025	128.47	128.73	125.56	128.46	3,914,876	128.46
8/19/2025	129.46	131.23	127.84	128.99	4,476,678	128.99
8/18/2025	127.68	129.55	127.18	129.07	2,645,300	129.07
8/15/2025	124.71	128.22	123.42	127.25	4,566,548	127.25
8/14/2025	127.67	127.90	124.18	124.52	6,437,983	124.52
8/13/2025	129.70	129.86	126.98	128.71	4,752,789	128.71
8/12/2025	128.90	129.90	126.28	128.96	6,844,455	128.96
8/11/2025	129.46	132.55	128.42	128.83	8,532,917	128.83
8/08/2025	136.59	139.75	129.36	130.91	10,874,969	130.91
8/07/2025	147.75	149.00	131.20	136.38	16,639,703	136.38
8/06/2025	133.10	137.33	133.10	136.96	7,387,818	136.96
8/05/2025	139.66	139.99	132.72	132.94	5,550,564	132.94
8/04/2025	137.20	139.14	136.15	139.13	3,500,788	139.13
8/01/2025	137.48	138.68	134.13	135.60	6,083,555	135.60
7/31/2025	143.00	143.41	137.68	139.98	10,859,059	139.98
7/30/2025	150.26	150.79	148.14	148.88	3,927,653	148.88
7/29/2025	150.99	152.24	148.60	150.27	2,875,480	150.27
7/28/2025	150.90	151.65	149.66	150.77	2,648,084	150.77