DDOG: Datadog Inc.

As of Tuesday, December 9th, 2025

$ 154.28

-- 0 0%

Open: 154.28
High: 154.28
Low: 154.28
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 154.28

+2.87 +1.90%

Open: 152.84
High: 156.10
Low: 152.52
Volume: 3,891,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 152.84 156.10 152.52 154.28 3,891,916 +2.87 +1.90
2025-12-05 153.00 153.05 150.08 151.41 6,411,868 -1.59 -1.04
2025-12-04 155.18 155.72 151.66 153.00 3,591,859 -2.83 -1.82
2025-12-03 156.14 156.39 153.19 155.83 3,649,640 -0.65 -0.42
2025-12-02 161.68 163.43 155.88 156.48 5,755,182 -1.42 -0.90
2025-12-01 159.09 160.35 157.13 157.90 3,531,076 -2.11 -1.32
2025-11-28 160.28 161.60 159.25 160.01 2,436,905 +1.61 +1.02
2025-11-26 159.93 161.72 157.06 158.40 3,446,236 -0.59 -0.37
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 163.43
On 2025-12-02		 150.08
On 2025-12-05		 -3.62 -2.29 163.43
On 2025-12-02		 150.08
On 2025-12-05		 -8.17 154.20
10D 163.43
On 2025-12-02		 150.08
On 2025-12-05		 -3.27 -2.08 163.43
On 2025-12-02		 150.08
On 2025-12-05		 -8.17 156.47
20D 201.69
On 2025-11-11		 150.08
On 2025-12-05		 -36.96 -19.33 201.69
On 2025-11-11		 150.08
On 2025-12-05		 -25.59 168.72
WTD 156.10
On 2025-12-08		 152.52
On 2025-12-08		 2.87 1.90 -- -- -- 154.28
MTD 163.43
On 2025-12-02		 150.08
On 2025-12-05		 -5.73 -3.58 163.43
On 2025-12-02		 150.08
On 2025-12-05		 -8.17 154.82
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.62 +0.43 +0.15 1,082,136
KO

The Coca-Cola Company

70.17 -0.08 -0.11 3,620,142
PFE

Pfizer Inc.

25.58 -0.20 -0.76 14,945,243
VZ

Verizon Communications Inc.

40.54 -0.76 -1.84 14,698,533
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,830.46 +91.14 +0.19 179,830,342
DJTA

Dow Jones Transportation Average

17,144.20 +5.61 +0.03 45,593,716
SPX

S&P 500 Index

6,861.63 +15.12 +0.22
OEX

S&P 100 Index

3,445.31 +5.70 +0.17
NDX

NASDAQ 100 Index

25,686.43 +58.48 +0.23
NYA

NYSE Composite Index

21,768.50 +65.30 +0.30
XAX

NYSE AMEX Composite Index

7,126.19 +101.31 +1.44
RUI

RUSSELL 1000 Index

3,744.45 +8.85 +0.24
RUT

Russell 2000 Index

2,538.00 +17.02 +0.68
RUA

Russell 3000 Index

3,898.13 +9.96 +0.26
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.49 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 -0.09 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.06 -0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,962.71 +21.20 +0.18
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

154.28 0.00 0.00