MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DDOG — Datadog, Inc. Class A Common Stock
NasdaqDatadog, Inc. Class A Common Stock
$277.22
+0.76(+0.27%)
- O
- 280.31
- H
- 282.00
- L
- 274.58
- V
- 2.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$277.22
Period Return+203.24%
Period High$292.72
Period Low$89.74
Avg Daily Volume5.32M
Total Trading Days365
DDOG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $280.31 | $282.00 | $274.58 | $277.22 | +$0.76 | +0.27% | 2,059,481 | $278.41 | $274.58 $282.00 |
| Oct 1, 2026 | $278.75 | $280.05 | $271.13 | $276.46 | +$2.61 | +0.95% | 2,950,449 | $275.57 | $271.13 $280.05 |
| Sep 30, 2026 | $270.13 | $277.50 | $269.79 | $273.85 | +$5.29 | +1.97% | 2,793,310 | $274.42 | $269.79 $277.50 |
| Sep 29, 2026 | $267.03 | $269.44 | $259.26 | $268.56 | $-0.14 | -0.05% | 2,971,848 | $266.31 | $259.26 $269.44 |
| Sep 28, 2026 | $257.00 | $272.79 | $255.50 | $268.70 | +$0.57 | +0.21% | 3,478,160 | $268.17 | $255.50 $272.79 |
| Sep 25, 2026 | $263.18 | $280.70 | $261.00 | $268.13 | +$11.21 | +4.36% | 5,368,482 | $271.23 | $261.00 $280.70 |
| Sep 24, 2026 | $249.60 | $258.39 | $247.27 | $256.92 | +$5.43 | +2.16% | 3,489,553 | $255.56 | $247.27 $258.39 |
| Sep 23, 2026 | $251.61 | $256.71 | $247.60 | $251.49 | +$4.02 | +1.62% | 2,828,496 | $252.39 | $247.60 $256.71 |
| Sep 22, 2026 | $245.67 | $249.91 | $244.13 | $247.48 | +$2.43 | +0.99% | 2,834,594 | $247.04 | $244.13 $249.91 |
| Sep 21, 2026 | $229.73 | $245.31 | $226.83 | $245.05 | +$15.13 | +6.58% | 2,928,023 | $241.65 | $226.83 $245.31 |
| Sep 18, 2026 | $238.46 | $238.96 | $228.60 | $229.92 | $-6.08 | -2.58% | 5,193,593 | $230.80 | $228.60 $238.96 |
| Sep 17, 2026 | $229.62 | $239.05 | $227.37 | $236.00 | +$5.21 | +2.26% | 2,804,706 | $236.60 | $227.37 $239.05 |
| Sep 16, 2026 | $229.13 | $236.86 | $227.00 | $230.79 | +$0.64 | +0.28% | 2,773,595 | $232.29 | $227.00 $236.86 |
| Sep 15, 2026 | $224.06 | $232.79 | $224.06 | $230.15 | +$0.10 | +0.04% | 3,948,723 | $229.87 | $224.06 $232.79 |
| Sep 14, 2026 | $225.02 | $233.69 | $220.72 | $230.05 | +$8.84 | +4.00% | 2,881,210 | $229.42 | $220.72 $233.69 |
| Sep 11, 2026 | $221.72 | $225.31 | $218.27 | $221.21 | $-0.51 | -0.23% | 1,884,525 | $221.06 | $218.27 $225.31 |
| Sep 10, 2026 | $221.34 | $227.58 | $219.31 | $221.72 | $-3.55 | -1.58% | 2,519,868 | $223.79 | $219.31 $227.58 |
| Sep 9, 2026 | $209.04 | $225.96 | $209.04 | $225.27 | +$15.04 | +7.15% | 5,053,765 | $222.34 | $209.04 $225.96 |
| Sep 8, 2026 | $207.00 | $211.18 | $203.24 | $210.23 | $-2.70 | -1.27% | 5,307,333 | $208.69 | $203.24 $211.18 |
| Sep 4, 2026 | $212.19 | $214.71 | $210.95 | $212.93 | $-1.83 | -0.85% | 2,503,415 | $212.94 | $210.95 $214.71 |
| Sep 3, 2026 | $220.00 | $221.00 | $210.54 | $214.76 | +$5.53 | +2.64% | 4,838,717 | $214.79 | $210.54 $221.00 |
| Sep 2, 2026 | $219.46 | $219.79 | $208.22 | $209.23 | $-14.61 | -6.53% | 5,925,853 | $211.71 | $208.22 $219.79 |
| Sep 1, 2026 | $232.88 | $237.38 | $223.02 | $223.84 | $-13.20 | -5.57% | 3,440,387 | $226.23 | $223.02 $237.38 |
| Aug 31, 2026 | $233.97 | $239.70 | $232.30 | $237.04 | +$0.06 | +0.03% | 4,242,770 | $236.59 | $232.30 $239.70 |
| Aug 28, 2026 | $240.22 | $247.88 | $235.73 | $236.98 | $-5.95 | -2.45% | 2,520,135 | $238.94 | $235.73 $247.88 |
| Aug 27, 2026 | $237.00 | $251.99 | $236.00 | $242.93 | +$15.26 | +6.70% | 4,552,912 | $243.49 | $236.00 $251.99 |
| Aug 26, 2026 | $220.46 | $234.95 | $219.00 | $227.67 | +$4.68 | +2.10% | 4,046,701 | $228.75 | $219.00 $234.95 |
| Aug 25, 2026 | $226.89 | $229.08 | $221.31 | $222.99 | $-2.78 | -1.23% | 3,095,076 | $224.46 | $221.31 $229.08 |
| Aug 24, 2026 | $234.41 | $234.53 | $225.67 | $225.77 | $-9.85 | -4.18% | 2,776,806 | $227.75 | $225.67 $234.53 |
| Aug 21, 2026 | $235.15 | $236.31 | $228.76 | $235.62 | +$3.07 | +1.32% | 2,805,503 | $234.07 | $228.76 $236.31 |