DDOG: Datadog Inc.

As of Thursday, October 9th, 2025

$ 164.07

-0.05 -0.03%

Open: 163.10
High: 165.63
Low: 162.15
Volume: 3,387,193
Previous Close on Wednesday, October 8th, 2025

$ 164.12

+9.60 +6.21%

Open: 157.24
High: 165.15
Low: 155.00
Volume: 7,516,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 163.10 165.63 162.15 164.07 3,387,193 -0.05 -0.03
2025-10-08 157.24 165.15 155.00 164.12 7,516,516 +9.60 +6.21
2025-10-07 156.00 156.58 152.50 154.52 3,358,153 -2.84 -1.80
2025-10-06 153.11 159.68 153.01 157.36 4,575,540 +5.54 +3.65
2025-10-03 152.14 155.24 151.51 151.82 5,140,966 +0.25 +0.16
2025-10-02 153.53 154.77 150.54 151.57 4,945,088 -1.13 -0.74
2025-10-01 144.28 154.37 143.83 152.70 7,938,414 +10.30 +7.23
2025-09-30 144.43 144.50 139.63 142.40 4,292,787 -2.86 -1.97
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 165.63
On 2025-10-09		 151.51
On 2025-10-03		 12.50 8.25 159.68
On 2025-10-06		 152.50
On 2025-10-07		 -4.50 158.38
10D 165.63
On 2025-10-09		 135.40
On 2025-09-26		 27.47 20.11 159.68
On 2025-10-06		 152.50
On 2025-10-07		 -4.50 152.29
20D 165.63
On 2025-10-09		 132.28
On 2025-09-17		 24.92 17.91 139.85
On 2025-09-15		 132.28
On 2025-09-17		 -5.41 144.57
WTD 165.63
On 2025-10-09		 152.50
On 2025-10-07		 12.25 8.07 159.68
On 2025-10-06		 152.50
On 2025-10-07		 -4.50 160.02
MTD 165.63
On 2025-10-09		 143.83
On 2025-10-01		 21.67 15.22 159.68
On 2025-10-06		 152.50
On 2025-10-07		 -4.50 156.59
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SWK

Stanley Black & Decker Inc.

69.72 -3.02 -4.15 2,383,616
LLY

Eli Lilly and Company

855.35 +9.63 +1.14 3,017,425
MIDD

The Middleby Corporation

132.70 -2.46 -1.82 669,443
CCRN

Cross Country Healthcare Inc.

12.27 -0.73 -5.62 857,488
DDOG

Datadog Inc.

164.07 -0.05 -0.03 3,387,193