DDOG: Datadog Inc.

As of Friday, May 1st, 2026

$ 140.53

+8.34 +6.31%

Open: 138.50
High: 142.75
Low: 135.38
Volume: 6,212,175
Previous Close on Thursday, April 30th, 2026

$ 132.19

-1.79 -1.34%

Open: 133.05
High: 137.00
Low: 128.00
Volume: 7,118,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 138.50 142.75 135.38 140.53 6,212,175 +8.34 +6.31
2026-04-30 133.05 137.00 128.00 132.19 7,118,417 -1.79 -1.34
2026-04-29 130.35 134.63 128.68 133.98 3,396,163 +2.43 +1.85
2026-04-28 133.40 136.00 131.06 131.55 3,285,128 -1.11 -0.84
2026-04-27 129.40 133.58 128.00 132.66 3,668,885 +3.18 +2.46
2026-04-24 128.13 129.61 124.32 129.48 3,125,641 +1.62 +1.27
2026-04-23 127.83 130.00 124.45 127.86 6,061,858 -4.28 -3.24
2026-04-22 129.59 133.33 129.36 132.14 4,592,867 +2.78 +2.15
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 142.75
On 2026-05-01		 128.00
On 2026-04-27		 11.05 8.53 136.00
On 2026-04-28		 128.68
On 2026-04-29		 -5.38 134.18
10D 142.75
On 2026-05-01		 123.50
On 2026-04-20		 13.92 10.99 135.96
On 2026-04-21		 124.32
On 2026-04-24		 -8.56 131.95
20D 142.75
On 2026-05-01		 100.80
On 2026-04-10		 20.17 16.76 123.32
On 2026-04-08		 100.80
On 2026-04-10		 -18.27 123.76
WTD 142.75
On 2026-05-01		 128.00
On 2026-04-27		 11.05 8.53 136.00
On 2026-04-28		 128.68
On 2026-04-29		 -5.38 134.18
MTD 142.75
On 2026-05-01		 135.38
On 2026-05-01		 8.34 6.31 -- -- -- 140.53
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

140.53 +8.34 +6.31 6,212,175