DDOG: Datadog Inc.

As of Friday, July 25th, 2025

$ 149.84

+3.28 +2.24%

Open: 147.47
High: 150.40
Low: 146.56
Volume: 4,923,205
Previous Close on Thursday, July 24th, 2025

$ 146.56

+2.56 +1.78%

Open: 145.00
High: 147.86
Low: 144.72
Volume: 2,930,550

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 147.47 150.40 146.56 149.84 4,923,205 +3.28 +2.24
2025-07-24 145.00 147.86 144.72 146.56 2,930,550 +2.56 +1.78
2025-07-23 145.18 145.23 141.75 144.00 3,432,299 -0.89 -0.61
2025-07-22 144.74 145.90 142.77 144.89 3,693,312 -0.38 -0.26
2025-07-21 145.42 146.12 143.64 145.27 3,675,242 +0.25 +0.17
2025-07-18 143.29 145.67 142.67 145.02 3,607,233 +1.87 +1.31
2025-07-17 139.85 144.32 139.82 143.15 5,305,950 +3.79 +2.72
2025-07-16 139.50 140.24 137.86 139.36 4,038,627 -1.20 -0.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 150.40
On 2025-07-25		 141.75
On 2025-07-23		 4.82 3.32 146.12
On 2025-07-21		 141.75
On 2025-07-23		 -2.99 146.11
10D 150.40
On 2025-07-25		 135.84
On 2025-07-14		 12.47 9.08 146.12
On 2025-07-21		 141.75
On 2025-07-23		 -2.99 143.75
20D 157.38
On 2025-07-07		 130.28
On 2025-07-01		 18.72 14.28 157.38
On 2025-07-07		 135.84
On 2025-07-14		 -13.68 142.12
WTD 150.40
On 2025-07-25		 141.75
On 2025-07-23		 4.82 3.32 146.12
On 2025-07-21		 141.75
On 2025-07-23		 -2.99 146.11
MTD 157.38
On 2025-07-07		 130.28
On 2025-07-01		 15.51 11.55 157.38
On 2025-07-07		 135.84
On 2025-07-14		 -13.68 143.11
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

149.84 +3.28 +2.24 4,923,205