Comparing Back to the side-by-side chart ↗
Datadog Inc (DDOG) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 53 out of 100 (momentum 66 · quality 44 · valuation 15), as of 2026-10-31.
- Signal: Down 4.5% at the close — one of the day's sharpest drops. (as of 2026-10-29)
- Trend: Datadog Inc trades 5.8% above its 50-day and 34.4% above its 200-day moving average. (as of 2026-10-29)
- Index seat: Agentic Winners 40
Datadog runs an observability and security platform that watches cloud applications from the inside, covering infrastructure and application monitoring, log management, security scanning and incident response. Its tools also extend into large-language-model observability and AI agent tracing, aimed at engineering and security teams running software in the cloud.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DDOG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 252.88 | 253.87 | 228.56 | 235.27 | -11.50% | 5,862,536 |
| 2026-10-29 | 269.55 | 274.66 | 260.56 | 265.84 | -4.51% | 3,730,200 |
| 2026-10-28 | 279.84 | 285.00 | 275.49 | 278.41 | -0.86% | 2,511,700 |
| 2026-10-27 | 278.97 | 282.80 | 274.00 | 280.82 | +0.21% | 2,734,100 |
| 2026-10-26 | 271.55 | 284.75 | 267.02 | 280.24 | +3.93% | 2,711,600 |
| 2026-10-23 | 259.34 | 273.42 | 254.59 | 269.65 | +4.62% | 2,238,600 |
| 2026-10-22 | 271.49 | 275.81 | 256.41 | 257.75 | -5.62% | 3,809,400 |
| 2026-10-21 | 259.77 | 277.26 | 259.77 | 273.09 | +6.50% | 2,889,000 |
| 2026-10-20 | 257.12 | 259.07 | 252.62 | 256.43 | -1.51% | 2,185,800 |
| 2026-10-19 | 257.82 | 266.00 | 256.14 | 260.36 | +5.36% | 2,942,200 |
| 2026-10-16 | 265.41 | 269.10 | 243.63 | 247.11 | -7.19% | 3,748,800 |
| 2026-10-15 | 260.72 | 266.91 | 256.22 | 266.25 | -1.14% | 2,823,800 |
| 2026-10-14 | 281.11 | 284.82 | 268.37 | 269.33 | -4.94% | 2,979,200 |
| 2026-10-13 | 285.61 | 293.00 | 281.93 | 283.34 | -1.37% | 1,907,300 |
| 2026-10-12 | 299.00 | 300.68 | 286.49 | 287.29 | -2.04% | 2,758,400 |
| 2026-10-09 | 275.42 | 294.00 | 274.83 | 293.26 | +7.11% | 3,704,400 |
| 2026-10-08 | 271.73 | 278.90 | 269.38 | 273.80 | +0.91% | 2,949,100 |
| 2026-10-07 | 278.70 | 281.25 | 270.81 | 271.34 | -2.48% | 1,587,100 |
| 2026-10-06 | 278.00 | 285.68 | 276.00 | 278.24 | +0.66% | 1,755,600 |
| 2026-10-05 | 277.81 | 281.85 | 275.32 | 276.42 | -0.29% | 2,348,000 |
| 2026-10-02 | 280.31 | 282.00 | 274.57 | 277.22 | +0.27% | 2,079,100 |
| 2026-10-01 | 278.75 | 280.05 | 271.13 | 276.46 | +0.95% | 2,939,800 |
| 2026-09-30 | 270.13 | 277.50 | 269.79 | 273.85 | +1.97% | 2,788,700 |
| 2026-09-29 | 267.03 | 269.44 | 259.26 | 268.56 | -0.05% | 2,970,800 |
| 2026-09-28 | 257.00 | 272.79 | 255.50 | 268.70 | +0.21% | 3,478,200 |
| 2026-09-25 | 263.18 | 280.70 | 261.00 | 268.13 | +4.36% | 5,366,500 |
| 2026-09-24 | 249.60 | 258.39 | 247.27 | 256.92 | +2.16% | 3,487,500 |
| 2026-09-23 | 251.61 | 256.71 | 247.60 | 251.49 | +1.62% | 2,827,000 |
| 2026-09-22 | 245.67 | 249.91 | 244.13 | 247.47 | +0.99% | 2,833,500 |
| 2026-09-21 | 229.73 | 245.31 | 226.83 | 245.05 | +6.58% | 2,925,300 |
| 2026-09-18 | 238.46 | 238.96 | 228.60 | 229.92 | -2.58% | 5,189,100 |
| 2026-09-17 | 229.62 | 239.04 | 227.37 | 236.00 | +2.26% | 2,803,400 |
| 2026-09-16 | 229.13 | 236.86 | 227.00 | 230.79 | +0.23% | 2,771,500 |
| 2026-09-15 | 224.06 | 232.78 | 224.06 | 230.27 | +0.10% | 4,028,400 |
| 2026-09-14 | 225.02 | 233.69 | 220.72 | 230.05 | +4.00% | 2,909,100 |
| 2026-09-11 | 221.72 | 225.31 | 218.27 | 221.21 | -0.23% | 1,870,100 |
| 2026-09-10 | 221.34 | 227.58 | 219.31 | 221.72 | -1.58% | 2,515,800 |
| 2026-09-09 | 209.04 | 225.96 | 209.04 | 225.27 | +7.15% | 5,050,000 |
| 2026-09-08 | 207.00 | 211.18 | 203.24 | 210.23 | -1.27% | 5,305,800 |
| 2026-09-04 | 212.19 | 214.71 | 210.95 | 212.93 | -0.85% | 2,500,700 |
| 2026-09-03 | 220.00 | 221.00 | 210.54 | 214.76 | +2.64% | 4,832,400 |
| 2026-09-02 | 219.46 | 219.79 | 208.22 | 209.23 | -6.53% | 6,173,900 |
| 2026-09-01 | 232.88 | 237.38 | 223.02 | 223.84 | -5.57% | 3,427,100 |
| 2026-08-31 | 233.97 | 239.70 | 232.30 | 237.04 | +0.03% | 4,240,800 |
| 2026-08-28 | 240.22 | 247.88 | 235.72 | 236.98 | -2.45% | 2,519,300 |
| 2026-08-27 | 237.00 | 251.99 | 236.00 | 242.93 | +6.70% | 4,550,400 |
| 2026-08-26 | 220.46 | 234.95 | 219.00 | 227.67 | +2.10% | 4,044,000 |
| 2026-08-25 | 226.89 | 229.08 | 221.31 | 222.99 | -1.23% | 3,095,075 |
| 2026-08-24 | 234.41 | 234.53 | 225.67 | 225.77 | -4.18% | 2,776,805 |
| 2026-08-21 | 235.15 | 236.31 | 228.76 | 235.62 | +1.32% | 2,804,100 |
| 2026-08-20 | 233.27 | 236.56 | 227.11 | 232.55 | -0.42% | 3,174,600 |
| 2026-08-19 | 246.66 | 246.66 | 232.16 | 233.52 | -5.07% | 4,445,500 |
| 2026-08-18 | 248.79 | 253.44 | 243.00 | 246.00 | -0.53% | 3,637,300 |
| 2026-08-17 | 250.62 | 254.33 | 244.48 | 247.32 | -3.19% | 3,777,100 |
| 2026-08-14 | 252.39 | 257.96 | 248.39 | 255.46 | +1.28% | 4,423,300 |
| 2026-08-13 | 241.27 | 253.55 | 240.82 | 252.24 | +4.70% | 3,610,300 |
| 2026-08-12 | 240.19 | 255.48 | 239.34 | 240.91 | -2.38% | 6,306,400 |
| 2026-08-11 | 256.63 | 258.25 | 246.33 | 246.78 | -5.37% | 4,389,300 |
| 2026-08-10 | 231.20 | 262.99 | 229.76 | 260.78 | +11.48% | 8,667,500 |
| 2026-08-07 | 234.81 | 248.35 | 233.20 | 233.93 | +2.02% | 8,541,400 |
| 2026-08-06 | 227.45 | 243.00 | 225.26 | 229.29 | -19.03% | 15,031,100 |
| 2026-08-05 | 291.43 | 292.72 | 283.00 | 283.17 | -1.73% | 5,658,100 |
| 2026-08-04 | 272.03 | 289.90 | 271.60 | 288.15 | +5.32% | 4,826,500 |
| 2026-08-03 | 272.19 | 278.68 | 267.50 | 273.60 | +2.10% | 5,082,000 |
| 2026-07-31 | 271.50 | 278.76 | 263.78 | 267.97 | -0.22% | 5,273,400 |
| 2026-07-30 | 263.81 | 270.33 | 262.61 | 268.56 | +1.65% | 4,418,800 |
| 2026-07-29 | 252.88 | 273.73 | 252.50 | 264.20 | +5.31% | 6,621,200 |
| 2026-07-28 | 255.17 | 255.54 | 237.67 | 250.88 | -0.39% | 4,046,300 |
| 2026-07-27 | 254.49 | 257.86 | 249.00 | 251.86 | +2.03% | 3,207,800 |
| 2026-07-24 | 248.44 | 248.44 | 241.18 | 246.86 | +1.01% | 2,628,000 |
| 2026-07-23 | 246.57 | 248.97 | 241.96 | 244.39 | -0.56% | 2,447,300 |
| 2026-07-22 | 251.77 | 252.26 | 243.62 | 245.77 | -3.54% | 3,873,600 |
| 2026-07-21 | 258.50 | 263.32 | 251.83 | 254.79 | -3.20% | 4,505,700 |
| 2026-07-20 | 258.59 | 268.83 | 257.07 | 263.20 | +1.74% | 3,285,500 |
| 2026-07-17 | 255.90 | 264.48 | 248.61 | 258.69 | -1.38% | 3,509,000 |
| 2026-07-16 | 264.82 | 266.91 | 254.54 | 262.32 | -0.81% | 3,167,300 |
| 2026-07-15 | 274.00 | 276.70 | 261.23 | 264.46 | -2.32% | 3,229,100 |
| 2026-07-14 | 255.59 | 271.12 | 252.02 | 270.73 | +4.03% | 4,101,000 |
| 2026-07-13 | 256.71 | 264.27 | 250.14 | 260.24 | +1.05% | 4,213,500 |
| 2026-07-10 | 270.41 | 271.54 | 255.39 | 257.54 | -4.26% | 5,136,100 |
| 2026-07-09 | 258.11 | 271.27 | 256.00 | 269.00 | +3.03% | 6,238,000 |
| 2026-07-08 | 252.50 | 261.89 | 249.74 | 261.09 | +1.67% | 3,467,000 |
| 2026-07-07 | 257.13 | 269.95 | 254.87 | 256.81 | +0.56% | 5,367,400 |
| 2026-07-06 | 249.78 | 262.84 | 248.01 | 255.37 | -1.92% | 4,756,600 |
| 2026-07-02 | 261.74 | 266.13 | 257.29 | 260.36 | -1.56% | 3,036,700 |
| 2026-07-01 | 268.39 | 271.26 | 261.50 | 264.48 | +1.58% | 3,590,700 |
| 2026-06-30 | 246.50 | 261.31 | 245.00 | 260.36 | +4.74% | 5,520,100 |
| 2026-06-29 | 245.00 | 252.25 | 240.13 | 248.57 | +3.67% | 5,300,300 |
| 2026-06-26 | 224.94 | 242.04 | 223.68 | 239.77 | +8.52% | 9,628,000 |
| 2026-06-25 | 218.04 | 223.68 | 212.73 | 220.94 | -0.77% | 2,837,900 |
| 2026-06-24 | 218.20 | 225.69 | 218.00 | 222.65 | +0.94% | 2,204,000 |
| 2026-06-23 | 221.06 | 225.68 | 219.44 | 220.57 | -0.36% | 3,280,500 |
| 2026-06-22 | 221.76 | 228.38 | 216.46 | 221.37 | -0.73% | 4,290,900 |
| 2026-06-18 | 224.04 | 225.59 | 215.30 | 223.00 | -1.60% | 8,482,300 |
| 2026-06-17 | 231.00 | 236.00 | 225.83 | 226.63 | -1.94% | 3,539,100 |
| 2026-06-16 | 233.22 | 236.52 | 225.19 | 231.11 | -0.85% | 4,190,700 |
| 2026-06-15 | 236.00 | 238.67 | 228.25 | 233.09 | +1.39% | 5,812,800 |
| 2026-06-12 | 235.43 | 236.81 | 227.24 | 229.90 | -1.85% | 5,754,100 |
| 2026-06-11 | 228.64 | 234.78 | 224.53 | 234.24 | +2.90% | 5,042,000 |
| 2026-06-10 | 224.86 | 234.26 | 220.00 | 227.63 | +0.13% | 3,525,200 |
| 2026-06-09 | 230.45 | 236.83 | 219.08 | 227.34 | -1.87% | 4,519,300 |
| 2026-06-08 | 236.72 | 240.79 | 228.74 | 231.68 | -1.04% | 5,632,700 |
| 2026-06-05 | 237.40 | 241.61 | 230.57 | 234.11 | -3.90% | 6,792,800 |
| 2026-06-04 | 250.07 | 251.40 | 240.29 | 243.60 | -2.69% | 6,976,900 |
| 2026-06-03 | 260.27 | 262.20 | 245.63 | 250.33 | -6.99% | 8,862,600 |
| 2026-06-02 | 264.25 | 274.98 | 260.37 | 269.13 | -3.01% | 9,011,200 |
| 2026-06-01 | 251.78 | 278.70 | 249.44 | 277.49 | +12.19% | 11,191,000 |
| 2026-05-29 | 234.00 | 249.81 | 228.50 | 247.35 | +9.82% | 9,416,200 |
| 2026-05-28 | 232.63 | 235.00 | 222.35 | 225.24 | +1.55% | 5,949,800 |
| 2026-05-27 | 221.16 | 226.48 | 219.49 | 221.81 | -0.82% | 4,577,500 |
| 2026-05-26 | 222.50 | 225.90 | 218.33 | 223.65 | +0.60% | 3,631,100 |
| 2026-05-22 | 220.95 | 224.77 | 218.72 | 222.32 | +1.96% | 4,870,800 |
| 2026-05-21 | 211.50 | 219.16 | 209.56 | 218.04 | +2.73% | 4,179,200 |
| 2026-05-20 | 212.39 | 220.35 | 210.56 | 212.24 | -1.35% | 5,274,500 |
| 2026-05-19 | 210.25 | 215.68 | 207.10 | 215.15 | +3.03% | 7,169,200 |
| 2026-05-18 | 205.14 | 210.82 | 203.20 | 208.82 | +0.40% | 5,553,100 |
| 2026-05-15 | 200.49 | 211.28 | 199.91 | 207.98 | +2.53% | 5,493,000 |
| 2026-05-14 | 204.45 | 205.00 | 197.55 | 202.84 | -1.20% | 4,939,900 |
| 2026-05-13 | 199.49 | 205.44 | 195.39 | 205.31 | +2.69% | 4,578,300 |
| 2026-05-12 | 200.70 | 203.00 | 195.01 | 199.94 | -1.18% | 4,803,600 |
| 2026-05-11 | 196.26 | 203.58 | 193.16 | 202.32 | +1.08% | 7,740,100 |
| 2026-05-08 | 185.50 | 200.36 | 185.00 | 200.16 | +6.06% | 12,042,600 |
| 2026-05-07 | 187.99 | 198.60 | 179.47 | 188.73 | +31.33% | 25,970,000 |
| 2026-05-06 | 143.72 | 145.69 | 140.71 | 143.71 | -1.39% | 8,224,000 |
| 2026-05-05 | 147.71 | 150.00 | 144.50 | 145.73 | -0.65% | 5,431,300 |
| 2026-05-04 | 141.53 | 147.33 | 139.01 | 146.69 | +4.38% | 6,723,800 |
| 2026-05-01 | 138.50 | 142.75 | 135.38 | 140.53 | +6.31% | 6,247,800 |
| 2026-04-30 | 133.05 | 137.00 | 128.00 | 132.19 | -1.34% | 7,160,500 |
| 2026-04-29 | 130.35 | 134.63 | 128.68 | 133.98 | +1.85% | 3,488,000 |
| 2026-04-28 | 133.40 | 136.00 | 131.06 | 131.55 | -0.84% | 3,296,100 |
| 2026-04-27 | 129.40 | 133.58 | 128.00 | 132.66 | +2.46% | 3,687,900 |
| 2026-04-24 | 128.13 | 129.61 | 124.32 | 129.48 | +1.27% | 3,195,600 |
| 2026-04-23 | 127.83 | 130.00 | 124.45 | 127.86 | -3.24% | 6,160,300 |
| 2026-04-22 | 129.59 | 133.32 | 129.36 | 132.14 | +2.20% | 4,649,400 |
| 2026-04-21 | 131.34 | 135.96 | 128.67 | 129.29 | -0.35% | 4,722,800 |
| 2026-04-20 | 125.01 | 129.82 | 123.50 | 129.74 | +2.47% | 3,921,000 |
| 2026-04-17 | 126.65 | 128.43 | 123.81 | 126.61 | +2.54% | 4,050,600 |
| 2026-04-16 | 128.39 | 128.75 | 122.59 | 123.47 | +1.99% | 6,308,200 |
| 2026-04-15 | 113.99 | 121.18 | 112.45 | 121.06 | +9.49% | 5,483,000 |
| 2026-04-14 | 110.25 | 113.16 | 108.79 | 110.57 | +0.45% | 4,158,100 |
| 2026-04-13 | 105.33 | 110.27 | 103.30 | 110.08 | +4.47% | 4,502,400 |
| 2026-04-10 | 109.00 | 109.61 | 100.80 | 105.37 | -3.31% | 7,718,700 |
| 2026-04-09 | 118.68 | 119.45 | 108.51 | 108.98 | -6.45% | 6,315,200 |
| 2026-04-08 | 122.47 | 123.32 | 116.10 | 116.50 | -0.03% | 3,861,600 |
| 2026-04-07 | 115.00 | 117.91 | 111.69 | 116.54 | +0.03% | 3,881,800 |
| 2026-04-06 | 117.25 | 119.10 | 114.56 | 116.50 | -3.21% | 3,414,500 |
| 2026-04-02 | 117.28 | 121.45 | 113.71 | 120.36 | +1.42% | 3,318,000 |
| 2026-04-01 | 120.53 | 121.99 | 116.99 | 118.67 | +0.53% | 3,600,300 |
| 2026-03-31 | 116.89 | 119.94 | 114.52 | 118.05 | +1.93% | 3,745,800 |
| 2026-03-30 | 115.96 | 119.57 | 113.11 | 115.81 | +1.16% | 5,547,000 |
| 2026-03-27 | 120.00 | 120.64 | 112.66 | 114.48 | -7.90% | 6,127,500 |
| 2026-03-26 | 122.39 | 127.45 | 121.08 | 124.30 | +0.82% | 3,443,900 |
| 2026-03-25 | 124.91 | 127.47 | 122.12 | 123.29 | +0.59% | 3,565,500 |
| 2026-03-24 | 128.30 | 128.34 | 121.72 | 122.57 | -5.15% | 4,005,800 |
| 2026-03-23 | 125.97 | 130.58 | 124.00 | 129.23 | +3.32% | 3,549,700 |
| 2026-03-20 | 128.16 | 128.45 | 124.47 | 125.08 | -3.74% | 10,459,700 |
| 2026-03-19 | 130.85 | 133.40 | 126.73 | 129.94 | -1.01% | 4,034,400 |
| 2026-03-18 | 127.39 | 133.60 | 127.39 | 131.26 | +1.85% | 3,454,300 |
| 2026-03-17 | 126.44 | 132.15 | 126.01 | 128.87 | +1.82% | 2,933,400 |
| 2026-03-16 | 125.81 | 129.26 | 125.39 | 126.57 | +1.65% | 3,683,200 |
| 2026-03-13 | 127.24 | 129.78 | 123.24 | 124.52 | -2.08% | 3,993,000 |
| 2026-03-12 | 126.45 | 131.33 | 126.45 | 127.16 | -0.26% | 3,628,200 |
| 2026-03-11 | 124.35 | 127.73 | 123.25 | 127.49 | +3.58% | 3,484,700 |
| 2026-03-10 | 128.89 | 129.40 | 121.95 | 123.08 | -4.26% | 4,011,349 |
| 2026-03-09 | 124.08 | 128.69 | 124.08 | 128.56 | +2.23% | 4,764,164 |
| 2026-03-06 | 120.27 | 126.17 | 120.27 | 125.75 | +2.77% | 4,045,900 |
| 2026-03-05 | 118.55 | 125.20 | 118.55 | 122.36 | +3.41% | 4,619,900 |
| 2026-03-04 | 111.22 | 120.40 | 111.00 | 118.33 | +5.87% | 5,190,100 |
| 2026-03-03 | 106.66 | 113.93 | 105.17 | 111.77 | +0.59% | 5,269,900 |
| 2026-03-02 | 109.17 | 112.23 | 108.75 | 111.11 | -0.76% | 7,207,000 |
| 2026-02-27 | 112.75 | 113.47 | 109.40 | 111.96 | -3.86% | 4,953,900 |
| 2026-02-26 | 112.89 | 117.85 | 112.19 | 116.46 | +5.56% | 7,108,000 |
| 2026-02-25 | 104.87 | 110.85 | 104.43 | 110.33 | +5.65% | 6,218,700 |
| 2026-02-24 | 101.44 | 105.78 | 98.01 | 104.43 | +1.77% | 7,572,800 |
| 2026-02-23 | 113.87 | 113.87 | 101.44 | 102.61 | -11.28% | 11,431,200 |
| 2026-02-20 | 119.02 | 123.06 | 114.78 | 115.66 | -4.10% | 4,549,100 |
| 2026-02-19 | 121.74 | 121.81 | 118.42 | 120.60 | -0.97% | 3,703,500 |
| 2026-02-18 | 116.98 | 122.29 | 115.60 | 121.78 | -0.64% | 7,061,600 |
| 2026-02-17 | 126.44 | 129.83 | 120.13 | 122.56 | -2.11% | 5,108,500 |
| 2026-02-13 | 126.86 | 129.47 | 122.52 | 125.20 | -0.74% | 6,395,135 |
| 2026-02-12 | 131.05 | 133.35 | 121.77 | 126.13 | -0.94% | 6,416,946 |
| 2026-02-11 | 131.16 | 131.38 | 122.31 | 127.33 | -1.80% | 8,463,266 |
| 2026-02-10 | 124.17 | 133.44 | 123.31 | 129.67 | +13.74% | 18,828,221 |
| 2026-02-09 | 115.05 | 115.85 | 111.48 | 114.01 | +2.08% | 10,282,930 |
| 2026-02-06 | 109.00 | 112.38 | 105.66 | 111.69 | +4.65% | 7,125,901 |
| 2026-02-05 | 112.95 | 114.65 | 105.80 | 106.73 | -7.76% | 6,563,780 |
| 2026-02-04 | 118.94 | 119.76 | 113.02 | 115.71 | -3.30% | 6,621,441 |
| 2026-02-03 | 128.72 | 128.72 | 117.30 | 119.66 | -7.28% | 7,743,256 |
| 2026-02-02 | 129.69 | 131.44 | 127.71 | 129.05 | -0.21% | 4,691,253 |
| 2026-01-30 | 127.99 | 130.42 | 127.20 | 129.32 | +0.89% | 5,338,864 |
| 2026-01-29 | 134.37 | 136.64 | 125.61 | 128.18 | -8.81% | 9,773,916 |
| 2026-01-28 | 139.66 | 143.39 | 139.02 | 140.56 | +1.70% | 6,364,099 |
| 2026-01-27 | 140.92 | 141.90 | 136.34 | 138.21 | +1.15% | 5,931,767 |
| 2026-01-26 | 130.15 | 137.08 | 130.13 | 136.64 | +5.00% | 5,395,475 |
| 2026-01-23 | 130.50 | 131.86 | 129.09 | 130.13 | -0.85% | 4,073,311 |
| 2026-01-22 | 128.10 | 133.50 | 127.46 | 131.25 | +6.31% | 9,645,810 |
| 2026-01-21 | 118.85 | 127.00 | 118.75 | 123.46 | +5.52% | 9,731,790 |
| 2026-01-20 | 117.34 | 119.89 | 115.82 | 117.00 | -1.70% | 4,929,236 |
| 2026-01-16 | 120.86 | 121.80 | 117.81 | 119.02 | -1.52% | 5,871,273 |
| 2026-01-15 | 122.93 | 124.28 | 120.46 | 120.86 | -1.27% | 6,196,453 |
| 2026-01-14 | 124.68 | 125.67 | 120.60 | 122.41 | -2.46% | 4,841,298 |
| 2026-01-13 | 127.07 | 128.86 | 123.36 | 125.50 | -0.85% | 5,210,049 |
| 2026-01-12 | 126.20 | 129.24 | 124.35 | 126.57 | +0.86% | 6,778,852 |
| 2026-01-09 | 130.76 | 131.47 | 125.21 | 125.49 | -3.97% | 7,057,743 |
| 2026-01-08 | 139.99 | 140.52 | 130.55 | 130.68 | -7.61% | 5,476,888 |
| 2026-01-07 | 137.02 | 145.90 | 137.02 | 141.44 | +3.17% | 5,865,004 |
| 2026-01-06 | 133.93 | 137.25 | 131.58 | 137.10 | +2.59% | 3,630,977 |
| 2026-01-05 | 132.92 | 135.66 | 132.37 | 133.64 | -0.10% | 3,828,397 |
| 2026-01-02 | 137.25 | 137.35 | 132.27 | 133.77 | -1.63% | 2,566,127 |
| 2025-12-31 | 136.95 | 137.53 | 135.92 | 135.99 | -1.08% | 1,603,928 |
| 2025-12-30 | 137.26 | 138.83 | 137.21 | 137.48 | -0.33% | 1,614,951 |
| 2025-12-29 | 137.53 | 138.55 | 137.03 | 137.94 | -0.27% | 2,095,981 |
| 2025-12-26 | 138.00 | 138.45 | 137.45 | 138.31 | +0.20% | 1,256,385 |
| 2025-12-24 | 139.65 | 139.65 | 135.11 | 138.04 | -2.26% | 2,005,435 |
| 2025-12-23 | 141.74 | 142.48 | 138.33 | 141.23 | -0.43% | 3,084,826 |
| 2025-12-22 | 142.18 | 143.41 | 140.63 | 141.84 | +1.03% | 3,048,952 |
| 2025-12-19 | 138.84 | 141.25 | 137.71 | 140.39 | +1.52% | 6,302,943 |
| 2025-12-18 | 140.45 | 141.57 | 137.41 | 138.29 | +1.16% | 4,380,209 |
| 2025-12-17 | 140.39 | 140.85 | 136.37 | 136.71 | -2.38% | 3,790,028 |
| 2025-12-16 | 140.72 | 142.55 | 138.83 | 140.05 | -1.41% | 4,047,325 |
| 2025-12-15 | 146.40 | 147.44 | 141.76 | 142.05 | -2.71% | 3,823,887 |
| 2025-12-12 | 150.00 | 150.18 | 144.97 | 146.00 | -2.60% | 3,725,192 |
| 2025-12-11 | 150.11 | 151.10 | 148.62 | 149.90 | -0.86% | 2,692,424 |
| 2025-12-10 | 152.20 | 153.22 | 150.64 | 151.20 | -0.90% | 2,281,631 |
| 2025-12-09 | 153.21 | 153.70 | 151.38 | 152.57 | -1.11% | 2,824,634 |
| 2025-12-08 | 152.84 | 156.10 | 152.52 | 154.28 | +1.90% | 3,896,527 |
| 2025-12-05 | 153.00 | 153.05 | 150.07 | 151.41 | -1.04% | 6,441,190 |
| 2025-12-04 | 155.18 | 155.72 | 151.66 | 153.00 | -1.82% | 3,657,934 |
| 2025-12-03 | 156.14 | 156.39 | 153.19 | 155.83 | -0.42% | 3,728,869 |
| 2025-12-02 | 161.68 | 163.43 | 155.88 | 156.48 | -0.90% | 5,757,655 |
| 2025-12-01 | 159.09 | 160.35 | 157.13 | 157.90 | -1.32% | 3,539,050 |
| 2025-11-28 | 160.28 | 161.60 | 159.25 | 160.01 | +1.02% | 2,471,780 |
| 2025-11-26 | 159.93 | 161.72 | 157.06 | 158.40 | -0.37% | 3,458,716 |
| 2025-11-25 | 157.82 | 160.59 | 155.88 | 158.99 | +0.35% | 3,318,951 |
| 2025-11-24 | 158.14 | 160.17 | 155.88 | 158.44 | +0.56% | 6,818,017 |
| 2025-11-21 | 157.86 | 159.84 | 151.96 | 157.55 | -1.27% | 6,127,574 |
| 2025-11-20 | 174.41 | 175.46 | 158.85 | 159.57 | -9.49% | 8,715,517 |
| 2025-11-19 | 177.27 | 179.50 | 174.82 | 176.31 | -0.09% | 3,564,817 |
| 2025-11-18 | 177.44 | 180.21 | 175.00 | 176.46 | -2.11% | 3,600,199 |
| 2025-11-17 | 184.18 | 184.79 | 178.94 | 180.26 | -2.57% | 3,974,777 |
| 2025-11-14 | 181.18 | 187.61 | 179.00 | 185.01 | -0.52% | 3,850,364 |
| 2025-11-13 | 190.00 | 190.59 | 185.32 | 185.97 | -2.58% | 4,452,231 |
| 2025-11-12 | 199.10 | 199.75 | 188.52 | 190.89 | -3.52% | 4,670,669 |
| 2025-11-11 | 198.65 | 201.69 | 196.11 | 197.86 | -0.93% | 5,251,718 |
| 2025-11-10 | 192.91 | 201.46 | 191.67 | 199.72 | +4.43% | 6,579,958 |
| 2025-11-07 | 184.29 | 191.32 | 180.77 | 191.24 | +0.22% | 9,288,212 |
| 2025-11-06 | 178.89 | 194.87 | 177.57 | 190.82 | +23.13% | 21,307,230 |
| 2025-11-05 | 158.15 | 159.05 | 154.69 | 154.98 | -1.61% | 5,345,383 |
| 2025-11-04 | 158.31 | 162.88 | 156.00 | 157.51 | -2.82% | 3,815,035 |
| 2025-11-03 | 163.00 | 165.58 | 160.30 | 162.08 | -0.45% | 4,311,383 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+29.79%). Worst month: Feb (-8.93%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Datadog Inc's (DDOG) latest close?
235.27 on 2026-10-30, from the Closelook data lake's daily price record.
What is DDOG's 52-week high and low?
300.68 high and 98.01 low over the trailing 52 weeks, as of 2026-10-30.
What is Datadog Inc's strongest and weakest month historically?
Historically, DDOG's strongest calendar month has been May (average +29.79%) and its weakest Feb (average -8.93%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is Datadog Inc's Closelooknet score?
53 out of 100 (momentum 66 · quality 44 · valuation 15), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on DDOG?
Down 4.5% at the close: one of the day's sharpest drops. As of 2026-10-29. A research diary reading, not advice.
Is DDOG above its 50-day and 200-day moving averages?
Datadog Inc trades 5.8% above its 50-day and 34.4% above its 200-day moving average (2.4% below its 20-day). As of 2026-10-29.