DDOG: Datadog Inc.

As of Friday, September 18th, 2026

$ 229.92

-6.08 -2.58%

Open: 238.46
High: 238.96
Low: 228.60
Volume: 5,185,886
Previous Close on Thursday, September 17th, 2026

$ 236.00

+5.21 +2.26%

Open: 229.62
High: 239.05
Low: 227.37
Volume: 2,766,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 238.46 238.96 228.60 229.92 5,185,886 -6.08 -2.58
2026-09-17 229.62 239.05 227.37 236.00 2,766,715 +5.21 +2.26
2026-09-16 229.13 236.86 227.00 230.79 2,712,393 +0.52 +0.23
2026-09-15 224.06 232.79 224.06 230.27 3,954,784 +0.22 +0.10
2026-09-14 225.02 233.69 220.72 230.05 2,885,982 +8.84 +4.00
2026-09-11 221.72 225.31 218.27 221.21 1,827,282 -0.51 -0.23
2026-09-10 221.34 227.58 219.31 221.72 2,498,652 -3.55 -1.58
2026-09-09 209.04 225.96 209.04 225.27 5,019,583 +15.04 +7.15
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 239.05
On 2026-09-17		 220.72
On 2026-09-14		 8.71 3.94 239.05
On 2026-09-17		 228.60
On 2026-09-18		 -4.37 231.41
10D 239.05
On 2026-09-17		 203.24
On 2026-09-08		 15.16 7.06 214.71
On 2026-09-04		 203.24
On 2026-09-08		 -5.34 224.84
20D 251.99
On 2026-08-27		 203.24
On 2026-09-08		 -2.63 -1.13 251.99
On 2026-08-27		 203.24
On 2026-09-08		 -19.35 226.26
WTD 239.05
On 2026-09-17		 220.72
On 2026-09-14		 8.71 3.94 239.05
On 2026-09-17		 228.60
On 2026-09-18		 -4.37 231.41
MTD 239.05
On 2026-09-17		 203.24
On 2026-09-08		 -7.12 -3.00 237.38
On 2026-09-01		 203.24
On 2026-09-08		 -14.38 222.79
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

229.92 -6.08 -2.58 5,185,886