DDOG: Datadog Inc.

As of Friday, August 22nd, 2025

$ 131.22

+2.07 +1.60%

Open: 129.01
High: 132.38
Low: 128.08
Volume: 3,804,924
Previous Close on Thursday, August 21st, 2025

$ 129.15

+0.69 +0.54%

Open: 128.06
High: 129.24
Low: 126.67
Volume: 2,953,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 129.01 132.38 128.08 131.22 3,804,924 +2.07 +1.60
2025-08-21 128.06 129.24 126.67 129.15 2,953,930 +0.69 +0.54
2025-08-20 128.47 128.73 125.56 128.46 3,914,403 -0.53 -0.41
2025-08-19 129.46 131.23 127.84 128.99 4,475,723 -0.08 -0.06
2025-08-18 127.68 129.55 127.18 129.07 2,600,163 +1.82 +1.43
2025-08-15 124.71 128.22 123.42 127.25 4,555,899 +2.73 +2.19
2025-08-14 127.67 127.90 124.18 124.52 6,426,300 -4.19 -3.26
2025-08-13 129.70 129.86 126.98 128.71 4,658,043 -0.25 -0.19
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 132.38
On 2025-08-22		 125.56
On 2025-08-20		 3.97 3.12 131.23
On 2025-08-19		 125.56
On 2025-08-20		 -4.32 129.38
10D 132.55
On 2025-08-11		 123.42
On 2025-08-15		 0.31 0.24 132.55
On 2025-08-11		 123.42
On 2025-08-15		 -6.89 128.52
20D 152.24
On 2025-07-29		 123.42
On 2025-08-15		 -18.62 -12.43 152.24
On 2025-07-29		 123.42
On 2025-08-15		 -18.93 134.35
WTD 132.38
On 2025-08-22		 125.56
On 2025-08-20		 3.97 3.12 131.23
On 2025-08-19		 125.56
On 2025-08-20		 -4.32 129.38
MTD 149.00
On 2025-08-07		 123.42
On 2025-08-15		 -8.76 -6.26 149.00
On 2025-08-07		 123.42
On 2025-08-15		 -17.17 131.07
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

1.07 +0.51 +91.07 299,310,960
QUBT

Quantum Computing Inc.

15.83 +1.14 +7.76 18,056,087
MIDD

The Middleby Corporation

137.31 +7.18 +5.52 792,081
CCRN

Cross Country Healthcare Inc.

14.15 +0.56 +4.12 240,427
DDOG

Datadog Inc.

131.22 +2.07 +1.60 3,804,924