DDOG: Datadog Inc.

As of Wednesday, October 29th, 2025

$ 156.00

-1.27 -0.81%

Open: 156.76
High: 157.11
Low: 154.01
Volume: 3,689,717
Previous Close on Tuesday, October 28th, 2025

$ 157.27

-0.35 -0.22%

Open: 159.02
High: 160.12
Low: 156.64
Volume: 1,854,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 156.76 157.11 154.01 156.00 3,689,717 -1.27 -0.81
2025-10-28 159.02 160.12 156.64 157.27 1,854,012 -0.35 -0.22
2025-10-27 158.28 159.31 156.53 157.62 2,285,500 +1.15 +0.73
2025-10-24 158.99 160.20 156.39 156.47 2,436,773 -0.12 -0.08
2025-10-23 154.24 156.83 153.13 156.59 2,165,566 +2.38 +1.54
2025-10-22 157.55 157.55 152.57 154.21 2,462,283 -2.04 -1.31
2025-10-21 156.30 159.05 155.57 156.25 2,104,663 -0.05 -0.03
2025-10-20 155.15 158.08 154.19 156.30 2,375,896 +3.43 +2.24
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 160.20
On 2025-10-24		 153.13
On 2025-10-23		 1.79 1.16 160.20
On 2025-10-24		 154.01
On 2025-10-29		 -3.86 156.79
10D 164.54
On 2025-10-16		 149.02
On 2025-10-16		 -4.02 -2.51 164.54
On 2025-10-16		 151.70
On 2025-10-17		 -7.80 155.47
20D 166.89
On 2025-10-10		 149.02
On 2025-10-16		 3.30 2.16 166.89
On 2025-10-10		 149.02
On 2025-10-16		 -10.71 157.10
WTD 160.12
On 2025-10-28		 154.01
On 2025-10-29		 -0.47 -0.30 160.12
On 2025-10-28		 154.01
On 2025-10-29		 -3.82 156.96
MTD 166.89
On 2025-10-10		 143.83
On 2025-10-01		 13.60 9.55 166.89
On 2025-10-10		 149.02
On 2025-10-16		 -10.71 156.89
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

156.00 -1.27 -0.81 3,689,717