DDOG: Datadog Inc.

As of Monday, December 29th, 2025

$ 137.94

-0.38 -0.27%

Open: 137.53
High: 138.55
Low: 137.03
Volume: 2,011,453
Previous Close on Friday, December 26th, 2025

$ 138.32

+0.28 +0.20%

Open: 138.00
High: 138.45
Low: 137.45
Volume: 1,245,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 137.53 138.55 137.03 137.94 2,011,451 -0.38 -0.27
2025-12-26 138.00 138.45 137.45 138.32 1,245,459 +0.28 +0.20
2025-12-24 139.65 139.65 135.11 138.04 1,988,077 -3.19 -2.26
2025-12-23 141.74 142.48 138.33 141.23 2,920,957 -0.61 -0.43
2025-12-22 142.18 143.41 140.63 141.84 2,825,247 +1.45 +1.03
2025-12-19 138.84 141.25 137.71 140.39 6,152,469 +2.10 +1.52
2025-12-18 140.45 141.57 137.41 138.29 4,349,133 +1.58 +1.16
2025-12-17 140.39 140.85 136.37 136.71 3,706,740 -3.34 -2.38
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 143.41
On 2025-12-22		 135.11
On 2025-12-24		 -2.45 -1.75 143.41
On 2025-12-22		 135.11
On 2025-12-24		 -5.79 139.47
10D 147.44
On 2025-12-15		 135.11
On 2025-12-24		 -8.06 -5.52 147.44
On 2025-12-15		 135.11
On 2025-12-24		 -8.36 139.49
20D 163.43
On 2025-12-02		 135.11
On 2025-12-24		 -22.07 -13.79 163.43
On 2025-12-02		 135.11
On 2025-12-24		 -17.33 146.17
WTD 138.55
On 2025-12-29		 137.03
On 2025-12-29		 -0.38 -0.27 -- -- -- 137.94
MTD 163.43
On 2025-12-02		 135.11
On 2025-12-24		 -22.07 -13.79 163.43
On 2025-12-02		 135.11
On 2025-12-24		 -17.33 146.17
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

137.94 -0.38 -0.27 2,011,453