DDOG: Datadog Inc.

As of Wednesday, November 19th, 2025

$ 176.46

-- 0 0%

Open: 176.46
High: 176.46
Low: 176.46
Volume: N/A
Previous Close on Tuesday, November 18th, 2025

$ 176.46

-3.80 -2.11%

Open: 177.44
High: 180.21
Low: 175.00
Volume: 3,391,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 177.44 180.21 175.00 176.46 3,391,137 -3.80 -2.11
2025-11-17 184.18 184.79 178.95 180.26 3,974,548 -4.75 -2.57
2025-11-14 181.18 187.61 179.00 185.01 3,855,176 -0.96 -0.52
2025-11-13 190.00 190.59 185.32 185.97 4,450,662 -4.92 -2.58
2025-11-12 199.10 199.75 188.52 190.89 4,603,116 -6.97 -3.52
2025-11-11 198.65 201.69 196.11 197.86 4,909,178 -1.86 -0.93
2025-11-10 192.91 201.46 191.67 199.72 6,464,285 +8.48 +4.43
2025-11-07 184.29 191.32 180.77 191.24 9,281,188 +0.42 +0.22
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 199.75
On 2025-11-12		 175.00
On 2025-11-18		 -21.40 -10.82 199.75
On 2025-11-12		 175.00
On 2025-11-18		 -12.39 183.72
10D 201.69
On 2025-11-11		 154.69
On 2025-11-05		 18.95 12.03 201.69
On 2025-11-11		 175.00
On 2025-11-18		 -13.23 185.32
20D 201.69
On 2025-11-11		 152.57
On 2025-10-22		 20.21 12.93 201.69
On 2025-11-11		 175.00
On 2025-11-18		 -13.23 171.54
WTD 184.79
On 2025-11-17		 175.00
On 2025-11-18		 -8.55 -4.62 184.79
On 2025-11-17		 175.00
On 2025-11-18		 -5.30 178.36
MTD 201.69
On 2025-11-11		 154.69
On 2025-11-05		 13.65 8.38 201.69
On 2025-11-11		 175.00
On 2025-11-18		 -13.23 181.07
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 0.00 0.00 136
KO

The Coca-Cola Company

71.22 0.00 0.00 2,564
PFE

Pfizer Inc.

25.45 0.00 0.00 4,262
VZ

Verizon Communications Inc.

41.48 0.00 0.00 419
VIX

CBOE Volatility Index

23.91 -0.80 -3.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 0.00 0.00
DJTA

Dow Jones Transportation Average

15,790.01 0.00 0.00
SPX

S&P 500 Index

6,617.32 0.00 0.00
OEX

S&P 100 Index

3,325.08 0.00 0.00
NDX

NASDAQ 100 Index

24,503.10 0.00 0.00
NYA

NYSE Composite Index

21,172.59 0.00 0.00
XAX

NYSE AMEX Composite Index

7,335.72 +0.22 +0.00
RUI

RUSSELL 1000 Index

3,607.64 0.00 0.00
RUT

Russell 2000 Index

2,348.74 0.00 0.00
RUA

Russell 3000 Index

3,749.17 0.00 0.00
VIX

CBOE Volatility Index

23.91 -0.80 -3.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 -0.03 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

41.15 0.00 0.00
DDOG

Datadog Inc.

176.46 0.00 0.00