DDOG: Datadog Inc.

As of Friday, May 22nd, 2026

$ 222.32

+4.28 +1.96%

Open: 220.95
High: 224.77
Low: 218.72
Volume: 4,870,588
Previous Close on Thursday, May 21st, 2026

$ 218.04

+5.80 +2.73%

Open: 211.50
High: 219.16
Low: 209.56
Volume: 3,665,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 220.95 224.77 218.72 222.32 4,870,576 +4.28 +1.96
2026-05-21 211.50 219.16 209.56 218.04 3,665,364 +5.80 +2.73
2026-05-20 212.39 220.35 210.56 212.24 5,218,650 -2.91 -1.35
2026-05-19 210.25 215.68 207.10 215.15 7,152,002 +6.33 +3.03
2026-05-18 205.14 210.83 203.20 208.82 5,213,381 +0.84 +0.40
2026-05-15 200.49 211.28 199.91 207.98 5,420,265 +5.14 +2.53
2026-05-14 204.45 205.00 197.55 202.84 4,926,653 -2.47 -1.20
2026-05-13 199.49 205.44 195.39 205.31 4,329,095 +5.37 +2.69
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 224.77
On 2026-05-22		 203.20
On 2026-05-18		 14.34 6.89 220.35
On 2026-05-20		 209.56
On 2026-05-21		 -4.90 215.31
10D 224.77
On 2026-05-22		 193.16
On 2026-05-11		 22.16 11.07 220.35
On 2026-05-20		 209.56
On 2026-05-21		 -4.90 209.50
20D 224.77
On 2026-05-22		 128.00
On 2026-04-27		 92.84 71.70 220.35
On 2026-05-20		 209.56
On 2026-05-21		 -4.90 179.54
WTD 224.77
On 2026-05-22		 203.20
On 2026-05-18		 14.34 6.89 220.35
On 2026-05-20		 209.56
On 2026-05-21		 -4.90 215.31
MTD 224.77
On 2026-05-22		 135.38
On 2026-05-01		 90.13 68.18 220.35
On 2026-05-20		 209.56
On 2026-05-21		 -4.90 191.28
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

229.69 -0.09 -0.04 142,616
ARLO

Arlo Technologies Inc.

13.16 +0.43 +3.38 952,285
QBTS

D-Wave Quantum Inc.

29.40 +3.66 +14.22 141,206,146
HCC

Warrior Met Coal Inc.

83.93 -1.52 -1.78 632,076
DDOG

Datadog Inc.

222.32 +4.28 +1.96 4,870,588