Datadog Stock Price History
NASDAQ: DDOGTechnologyComputer Software: Prepackaged SoftwareUSD
293.26+19.46 (+7.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DDOG price history at a glance
The price history for Datadog (DDOG) on this page begins on September 16, 2019, when the stock closed at $36.15; it most recently closed at $293.26 on October 5, 2026. The highest price in this record is $294.00, reached on October 5, 2026, and the stock is trading near that level today. Across the 6 complete calendar years in the table, DDOG finished higher in 4 and lower in 2. Its best year was 2020 (+163.1%) and its worst was 2022 (-58.7%).
Over roughly 7 years the share price changed +711.2%, a 34.6% compound annual price return (excluding dividends). In the last 12 months alone, DDOG has gained 78.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $294.00
- Date of high
- Oct 5, 2026
- Low since 2019
- $27.55
- Date of low
- Oct 21, 2019
- 52-week high
- $294.00
- 52-week low
- $98.01
- IPO year
- 2019
- Last close
- $293.26
DDOG returns
1 week
+5.79%
1 month
+30.18%
3 months
+13.87%
6 months
+178.31%
Year to date
+115.65%
1 year
+78.74%
3 years
+233.02%
5 years
+89.84%
DDOG price return, excluding dividends.
DDOG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 293.26 | +119.23% |
| 2025 | 133.77 | -7.64% |
| 2024 | 144.83 | +19.32% |
| 2023 | 121.38 | +65.14% |
| 2022 | 73.50 | -58.73% |
| 2021 | 178.11 | +80.93% |
| 2020 | 98.44 | +163.07% |
| 2019* | 37.42 | +3.51% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
DDOG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 275.42 | 294.00 | 274.83 | 293.26 | +7.11% | |
| 271.75 | 278.90 | 269.38 | 273.80 | +0.91% | |
| 278.70 | 281.25 | 270.92 | 271.34 | -2.48% | |
| 278.00 | 285.68 | 276.00 | 278.24 | +0.66% | |
| 277.81 | 281.85 | 275.33 | 276.42 | -0.29% | |
| 280.31 | 282.00 | 274.58 | 277.22 | +0.27% | |
| 278.75 | 280.05 | 271.13 | 276.46 | +0.95% | |
| 270.13 | 277.50 | 269.79 | 273.85 | +1.97% | |
| 267.03 | 269.44 | 259.26 | 268.56 | -0.05% | |
| 257.00 | 272.79 | 255.50 | 268.70 | +0.21% | |
| 263.18 | 280.70 | 261.00 | 268.13 | +4.36% | |
| 249.60 | 258.39 | 247.27 | 256.92 | +2.16% | |
| 251.61 | 256.71 | 247.60 | 251.49 | +1.62% | |
| 245.67 | 249.91 | 244.13 | 247.48 | +0.99% | |
| 229.73 | 245.31 | 226.83 | 245.05 | +6.58% | |
| 238.46 | 238.96 | 228.60 | 229.92 | -2.58% | |
| 229.62 | 239.05 | 227.37 | 236.00 | +2.26% | |
| 229.13 | 236.86 | 227.00 | 230.79 | +0.23% | |
| 224.06 | 232.79 | 224.06 | 230.27 | +0.10% | |
| 225.02 | 233.69 | 220.72 | 230.05 | +4.00% | |
| 221.72 | 225.31 | 218.27 | 221.21 | -0.23% | |
| 221.34 | 227.58 | 219.31 | 221.72 | -1.58% | |
| 209.04 | 225.96 | 209.04 | 225.27 | +7.15% | |
| 207.00 | 211.18 | 203.24 | 210.23 | -1.27% | |
| 212.19 | 214.71 | 210.95 | 212.93 | -0.85% | |
| 220.00 | 221.00 | 210.54 | 214.76 | +2.64% | |
| 219.46 | 219.79 | 208.22 | 209.23 | -6.53% | |
| 232.88 | 237.38 | 223.02 | 223.84 | -5.57% | |
| 233.97 | 239.70 | 232.30 | 237.04 | +0.03% | |
| 240.22 | 247.88 | 235.73 | 236.98 | -2.45% | |
| 237.00 | 251.99 | 236.00 | 242.93 | +6.70% | |
| 220.46 | 234.95 | 219.00 | 227.67 | +2.10% | |
| 226.89 | 229.08 | 221.31 | 222.99 | -1.23% | |
| 234.41 | 234.53 | 225.67 | 225.77 | -4.18% | |
| 235.15 | 236.31 | 228.76 | 235.62 | +1.32% | |
| 233.27 | 236.56 | 227.11 | 232.55 | -0.42% | |
| 246.66 | 246.66 | 232.16 | 233.52 | -5.07% | |
| 248.79 | 253.45 | 243.00 | 246.00 | -0.53% | |
| 250.62 | 254.33 | 244.48 | 247.32 | -3.19% | |
| 252.39 | 257.96 | 248.39 | 255.46 | +1.28% | |
| 241.27 | 253.55 | 240.82 | 252.24 | +4.70% | |
| 240.19 | 255.48 | 239.34 | 240.91 | -2.38% | |
| 256.63 | 258.25 | 246.33 | 246.78 | -5.37% | |
| 231.20 | 262.99 | 229.76 | 260.78 | +11.48% | |
| 234.81 | 248.35 | 233.20 | 233.93 | +2.02% | |
| 227.45 | 243.00 | 225.26 | 229.29 | -19.03% | |
| 291.43 | 292.72 | 283.00 | 283.17 | -1.73% | |
| 272.03 | 289.90 | 271.60 | 288.15 | +5.32% | |
| 272.19 | 278.68 | 267.50 | 273.60 | +2.10% | |
| 271.50 | 278.76 | 263.78 | 267.97 | -0.22% | |
| 263.81 | 270.33 | 262.61 | 268.56 | +1.65% | |
| 252.88 | 273.73 | 252.50 | 264.20 | +5.31% | |
| 255.17 | 255.54 | 237.67 | 250.88 | -0.39% | |
| 254.49 | 257.86 | 249.00 | 251.86 | +2.03% | |
| 248.44 | 248.44 | 241.18 | 246.86 | +1.01% | |
| 246.57 | 248.97 | 241.96 | 244.39 | -0.56% | |
| 251.77 | 252.26 | 243.62 | 245.77 | -3.54% | |
| 258.50 | 263.32 | 251.83 | 254.79 | -3.20% | |
| 258.59 | 268.83 | 257.08 | 263.20 | +1.74% | |
| 255.90 | 264.48 | 248.61 | 258.69 | -1.38% | |
| 264.82 | 266.91 | 254.54 | 262.32 | -0.81% | |
| 274.00 | 276.70 | 261.23 | 264.46 | -2.32% | |
| 255.59 | 271.12 | 252.02 | 270.73 | +4.03% | |
| 256.71 | 264.27 | 250.14 | 260.24 | +1.05% | |
| 270.41 | 271.54 | 255.39 | 257.54 | -4.26% | |
| 258.11 | 271.27 | 256.00 | 269.00 | +3.03% | |
| 252.50 | 261.89 | 249.74 | 261.09 | +1.67% | |
| 257.13 | 269.95 | 254.87 | 256.81 | +0.56% | |
| 249.79 | 262.84 | 248.01 | 255.37 | -1.92% | |
| 261.74 | 266.13 | 257.29 | 260.36 | -1.56% | |
| 268.39 | 271.26 | 261.50 | 264.48 | +1.58% | |
| 246.50 | 261.31 | 245.00 | 260.36 | +4.74% | |
| 245.00 | 252.25 | 240.13 | 248.57 | +3.67% | |
| 224.94 | 242.04 | 223.68 | 239.77 | +8.52% | |
| 218.04 | 223.68 | 212.73 | 220.94 | -0.77% | |
| 218.20 | 225.69 | 218.00 | 222.65 | +0.94% | |
| 221.06 | 225.68 | 219.44 | 220.57 | -0.36% | |
| 221.77 | 228.38 | 216.46 | 221.37 | -0.73% | |
| 224.04 | 225.59 | 215.30 | 223.00 | -1.60% | |
| 231.00 | 236.00 | 225.83 | 226.63 | -1.94% | |
| 233.23 | 236.52 | 225.19 | 231.11 | -0.85% | |
| 236.00 | 238.67 | 228.25 | 233.09 | +1.39% | |
| 235.43 | 236.81 | 227.24 | 229.90 | -1.85% | |
| 228.64 | 234.78 | 224.53 | 234.24 | +2.90% | |
| 224.86 | 234.26 | 220.00 | 227.63 | +0.13% | |
| 230.45 | 236.83 | 219.08 | 227.34 | -1.87% | |
| 236.72 | 240.79 | 228.74 | 231.68 | -1.04% | |
| 237.40 | 241.61 | 230.57 | 234.11 | -3.90% | |
| 250.07 | 251.40 | 240.29 | 243.60 | -2.69% | |
| 260.28 | 262.20 | 245.63 | 250.33 | -6.99% | |
| 264.25 | 274.98 | 260.37 | 269.13 | -3.01% | |
| 251.78 | 278.71 | 249.44 | 277.49 | +12.19% | |
| 234.00 | 249.81 | 228.50 | 247.35 | +9.82% | |
| 232.63 | 235.00 | 222.35 | 225.24 | +1.55% | |
| 221.16 | 226.48 | 219.49 | 221.81 | -0.82% | |
| 222.50 | 225.90 | 218.33 | 223.65 | +0.60% | |
| 220.95 | 224.77 | 218.72 | 222.32 | +1.96% | |
| 211.50 | 219.16 | 209.56 | 218.04 | +2.73% | |
| 212.39 | 220.35 | 210.56 | 212.24 | -1.35% | |
| 210.25 | 215.68 | 207.10 | 215.15 | +3.03% | |
| 205.14 | 210.83 | 203.20 | 208.82 | +0.40% | |
| 200.49 | 211.28 | 199.91 | 207.98 | +2.53% | |
| 204.45 | 205.00 | 197.55 | 202.84 | -1.20% | |
| 199.49 | 205.44 | 195.39 | 205.31 | +2.69% | |
| 200.70 | 203.00 | 195.01 | 199.94 | -1.18% | |
| 196.26 | 203.58 | 193.16 | 202.32 | +1.08% | |
| 185.50 | 200.36 | 185.00 | 200.16 | +6.06% | |
| 187.99 | 198.60 | 179.47 | 188.73 | +31.33% | |
| 143.72 | 145.69 | 140.71 | 143.71 | -1.39% | |
| 147.71 | 150.00 | 144.50 | 145.73 | -0.65% | |
| 141.53 | 147.33 | 139.01 | 146.69 | +4.38% | |
| 138.50 | 142.75 | 135.38 | 140.53 | +6.31% | |
| 133.05 | 137.00 | 128.00 | 132.19 | -1.34% | |
| 130.35 | 134.63 | 128.68 | 133.98 | +1.85% | |
| 133.40 | 136.00 | 131.06 | 131.55 | -0.84% | |
| 129.40 | 133.58 | 128.00 | 132.66 | +2.46% | |
| 128.13 | 129.61 | 124.32 | 129.48 | +1.27% | |
| 127.83 | 130.00 | 124.45 | 127.86 | -3.24% | |
| 129.59 | 133.33 | 129.36 | 132.14 | +2.20% | |
| 131.34 | 135.96 | 128.67 | 129.29 | -0.35% | |
| 125.01 | 129.82 | 123.50 | 129.74 | +2.47% | |
| 126.65 | 128.43 | 123.81 | 126.61 | +2.54% | |
| 128.39 | 128.75 | 122.60 | 123.47 | +1.99% | |
| 113.99 | 121.18 | 112.45 | 121.06 | +9.49% | |
| 110.25 | 113.16 | 108.79 | 110.57 | +0.45% | |
| 105.33 | 110.27 | 103.30 | 110.08 | +4.47% | |
| 109.00 | 109.61 | 100.80 | 105.37 | -3.31% | |
| 118.68 | 119.45 | 108.51 | 108.98 | -6.45% | |
| 122.47 | 123.32 | 116.10 | 116.50 | -0.03% | |
| 115.00 | 117.91 | 111.70 | 116.54 | +0.03% | |
| 117.25 | 119.10 | 114.56 | 116.50 | -3.21% | |
| 117.28 | 121.45 | 113.71 | 120.36 | +1.42% | |
| 120.53 | 121.99 | 116.99 | 118.67 | +0.53% | |
| 116.90 | 119.94 | 114.52 | 118.05 | +1.93% | |
| 115.96 | 119.57 | 113.11 | 115.81 | +1.16% | |
| 120.00 | 120.64 | 112.66 | 114.48 | -7.90% | |
| 122.39 | 127.45 | 121.08 | 124.30 | +0.82% | |
| 124.91 | 127.47 | 122.12 | 123.29 | +0.59% | |
| 128.30 | 128.34 | 121.72 | 122.57 | -5.15% | |
| 125.98 | 130.58 | 124.00 | 129.23 | +3.32% | |
| 128.16 | 128.45 | 124.47 | 125.08 | -3.74% | |
| 130.85 | 133.40 | 126.73 | 129.94 | -1.01% | |
| 127.39 | 133.60 | 127.39 | 131.26 | +1.85% | |
| 126.44 | 132.15 | 126.01 | 128.87 | +1.82% | |
| 125.81 | 129.26 | 125.39 | 126.57 | +1.65% | |
| 127.24 | 129.78 | 123.24 | 124.52 | -2.08% | |
| 126.45 | 131.33 | 126.45 | 127.16 | -0.26% | |
| 124.35 | 127.73 | 123.25 | 127.49 | +3.58% | |
| 128.89 | 129.40 | 121.95 | 123.08 | -4.26% | |
| 124.08 | 128.69 | 124.08 | 128.56 | +2.23% | |
| 120.27 | 126.17 | 120.27 | 125.75 | +2.77% | |
| 118.55 | 125.21 | 118.55 | 122.36 | +3.41% | |
| 111.22 | 120.40 | 111.00 | 118.33 | +5.87% | |
| 106.66 | 113.93 | 105.17 | 111.77 | +0.59% | |
| 109.17 | 112.23 | 108.75 | 111.11 | -0.76% | |
| 112.76 | 113.47 | 109.40 | 111.96 | -3.86% | |
| 112.89 | 117.85 | 112.19 | 116.46 | +5.56% | |
| 104.87 | 110.85 | 104.43 | 110.33 | +5.65% | |
| 101.44 | 105.78 | 98.01 | 104.43 | +1.77% | |
| 113.87 | 113.87 | 101.44 | 102.62 | -11.28% | |
| 119.02 | 123.06 | 114.78 | 115.66 | -4.10% | |
| 121.74 | 121.81 | 118.42 | 120.60 | -0.97% | |
| 116.99 | 122.29 | 115.60 | 121.78 | -0.64% | |
| 126.44 | 129.83 | 120.13 | 122.56 | -2.11% | |
| 126.87 | 129.47 | 122.52 | 125.20 | -0.74% | |
| 131.05 | 133.35 | 121.77 | 126.13 | -0.94% | |
| 131.16 | 131.38 | 122.31 | 127.33 | -1.80% | |
| 124.18 | 133.44 | 123.31 | 129.67 | +13.74% | |
| 115.05 | 115.85 | 111.48 | 114.01 | +2.08% | |
| 109.00 | 112.38 | 105.66 | 111.69 | +4.65% | |
| 112.95 | 114.65 | 105.80 | 106.73 | -7.76% | |
| 118.94 | 119.76 | 113.02 | 115.71 | -3.30% | |
| 128.72 | 128.72 | 117.30 | 119.66 | -7.28% | |
| 129.69 | 131.44 | 127.71 | 129.05 | -0.21% | |
| 127.99 | 130.42 | 127.20 | 129.32 | +0.89% | |
| 134.37 | 136.64 | 125.61 | 128.18 | -8.81% | |
| 139.66 | 143.39 | 139.02 | 140.56 | +1.70% | |
| 140.92 | 141.90 | 136.34 | 138.21 | +1.15% | |
| 130.15 | 137.08 | 130.13 | 136.64 | +5.00% | |
| 130.50 | 131.86 | 129.09 | 130.13 | -0.85% | |
| 128.10 | 133.50 | 127.46 | 131.25 | +6.31% | |
| 118.85 | 127.00 | 118.75 | 123.46 | +5.52% | |
| 117.34 | 119.89 | 115.82 | 117.00 | -1.70% | |
| 120.86 | 121.80 | 117.81 | 119.02 | -1.52% | |
| 122.93 | 124.28 | 120.46 | 120.86 | -1.27% | |
| 124.68 | 125.67 | 120.60 | 122.41 | -2.46% | |
| 127.07 | 128.86 | 123.36 | 125.50 | -0.85% | |
| 126.20 | 129.24 | 124.35 | 126.57 | +0.86% | |
| 130.76 | 131.47 | 125.21 | 125.49 | -3.97% | |
| 139.99 | 140.52 | 130.55 | 130.68 | -7.61% | |
| 137.02 | 145.90 | 137.02 | 141.45 | +3.17% | |
| 133.93 | 137.25 | 131.58 | 137.10 | +2.59% | |
| 132.92 | 135.67 | 132.37 | 133.64 | -0.10% | |
| 137.25 | 137.35 | 132.27 | 133.77 | -1.63% | |
| 136.95 | 137.53 | 135.92 | 135.99 | -1.08% | |
| 137.26 | 138.83 | 137.21 | 137.48 | -0.33% | |
| 137.53 | 138.55 | 137.03 | 137.94 | -0.27% | |
| 138.00 | 138.45 | 137.45 | 138.32 | +0.20% | |
| 139.65 | 139.65 | 135.11 | 138.04 | -2.26% | |
| 141.74 | 142.48 | 138.33 | 141.23 | -0.43% | |
| 142.18 | 143.41 | 140.63 | 141.84 | +1.03% | |
| 138.84 | 141.25 | 137.71 | 140.39 | +1.52% | |
| 140.45 | 141.57 | 137.41 | 138.29 | +1.16% | |
| 140.39 | 140.85 | 136.37 | 136.71 | -2.38% | |
| 140.72 | 142.55 | 138.83 | 140.05 | -1.41% | |
| 146.40 | 147.44 | 141.76 | 142.05 | -2.71% | |
| 150.00 | 150.18 | 144.97 | 146.00 | -2.60% | |
| 150.11 | 151.11 | 148.62 | 149.90 | -0.86% | |
| 152.20 | 153.23 | 150.64 | 151.20 | -0.90% | |
| 153.21 | 153.70 | 151.38 | 152.57 | -1.11% | |
| 152.84 | 156.10 | 152.52 | 154.28 | +1.90% | |
| 153.00 | 153.05 | 150.08 | 151.41 | -1.04% | |
| 155.18 | 155.72 | 151.66 | 153.00 | -1.82% | |
| 156.14 | 156.39 | 153.19 | 155.83 | -0.42% | |
| 161.68 | 163.43 | 155.88 | 156.48 | -0.90% | |
| 159.09 | 160.35 | 157.13 | 157.90 | -1.32% | |
| 160.28 | 161.60 | 159.25 | 160.01 | +1.02% | |
| 159.93 | 161.72 | 157.06 | 158.40 | -0.37% | |
| 157.82 | 160.59 | 155.89 | 158.99 | +0.35% | |
| 158.14 | 160.17 | 155.88 | 158.44 | +0.56% | |
| 157.86 | 159.84 | 151.96 | 157.55 | -1.27% | |
| 174.41 | 175.46 | 158.85 | 159.57 | -9.49% | |
| 177.27 | 179.50 | 174.82 | 176.31 | -0.09% | |
| 177.44 | 180.21 | 175.00 | 176.46 | -2.11% | |
| 184.18 | 184.79 | 178.95 | 180.26 | -2.57% | |
| 181.18 | 187.61 | 179.00 | 185.01 | -0.52% | |
| 190.00 | 190.59 | 185.32 | 185.97 | -2.58% | |
| 199.10 | 199.75 | 188.52 | 190.89 | -3.52% | |
| 198.65 | 201.69 | 196.11 | 197.86 | -0.93% | |
| 192.91 | 201.46 | 191.67 | 199.72 | +4.43% | |
| 184.29 | 191.32 | 180.77 | 191.24 | +0.22% | |
| 178.89 | 194.87 | 177.57 | 190.82 | +23.13% | |
| 158.15 | 159.05 | 154.69 | 154.98 | -1.61% | |
| 158.31 | 162.88 | 156.00 | 157.51 | -2.82% | |
| 163.00 | 165.58 | 160.30 | 162.08 | -0.45% | |
| 161.00 | 163.59 | 159.34 | 162.81 | +3.65% | |
| 155.00 | 159.89 | 153.00 | 157.07 | +0.69% | |
| 156.76 | 157.11 | 154.01 | 156.00 | -0.81% | |
| 159.02 | 160.12 | 156.64 | 157.27 | -0.22% | |
| 158.28 | 159.31 | 156.53 | 157.62 | +0.73% | |
| 158.99 | 160.20 | 156.39 | 156.47 | -0.08% | |
| 154.24 | 156.83 | 153.13 | 156.59 | +1.54% | |
| 157.55 | 157.55 | 152.57 | 154.21 | -1.31% | |
| 156.30 | 159.05 | 155.57 | 156.25 | -0.03% | |
| 155.15 | 158.08 | 154.19 | 156.30 | +2.24% | |
| 152.40 | 156.24 | 151.70 | 152.87 | +1.12% | |
| 160.59 | 164.54 | 149.02 | 151.17 | -5.53% | |
| 161.88 | 162.00 | 157.51 | 160.02 | -0.53% | |
| 160.63 | 162.14 | 158.30 | 160.88 | -2.02% | |
| 163.10 | 165.00 | 159.93 | 164.20 | +3.44% | |
| 164.65 | 166.89 | 158.15 | 158.74 | -3.25% | |
| 163.10 | 165.63 | 162.15 | 164.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DDOG chart for longer ranges.