Datadog, Inc.
DDOGNASDAQTechnology● Active
$229.65
$-4.46(-1.91%)
Market Cap$81.7B
P/E Ratio—
52W High$278.705
52W Low$98.01
Datadog, Inc.（DDOG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ddog · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$278.71
Jun 1, 2026
-16.6% from here
5-Year Low5Y
$61.34
Jan 6, 2023
+278.9% from low
IPO Priceadj.
$37.55
Sep 19, 2019
+518.9% since IPO
1 Year Ago
$121.17
Jun 9, 2025
+91.8% in 1Y
5 Years Ago
$92.48
Jun 8, 2021
+151.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DDOG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $236.72 | $240.79 | $230.47 | $232.80 | $232.80 | 1.6M | -1.66% |
| Jun 5, 2026 | $237.40 | $241.61 | $230.57 | $234.11 | $234.11 | 6.8M | -1.39% |
| Jun 4, 2026 | $250.07 | $251.40 | $240.29 | $243.60 | $243.60 | 7.0M | -2.59% |
| Jun 3, 2026 | $260.27 | $262.20 | $245.63 | $250.33 | $250.33 | 8.9M | -3.82% |
| Jun 2, 2026 | $264.25 | $274.98 | $260.37 | $269.13 | $269.13 | 9.0M | +1.85% |
| Jun 1, 2026 | $251.78 | $278.71 | $249.44 | $277.49 | $277.49 | 11.2M | +10.21% |
| May 29, 2026 | $234.00 | $249.81 | $228.50 | $247.35 | $247.35 | 9.4M | +5.71% |
| May 28, 2026 | $232.63 | $235.00 | $222.35 | $225.24 | $225.24 | 6.0M | -3.18% |
| May 27, 2026 | $221.16 | $226.48 | $219.49 | $221.81 | $221.81 | 4.6M | +0.29% |
| May 26, 2026 | $222.50 | $225.90 | $218.33 | $223.65 | $223.65 | 3.6M | +0.52% |
| May 22, 2026 | $220.95 | $224.77 | $218.72 | $222.32 | $222.32 | 4.9M | +0.62% |
| May 21, 2026 | $211.50 | $219.16 | $209.56 | $218.04 | $218.04 | 4.2M | +3.09% |
| May 20, 2026 | $212.39 | $220.35 | $210.56 | $212.24 | $212.24 | 5.3M | -0.07% |
| May 19, 2026 | $210.25 | $215.68 | $207.10 | $215.15 | $215.15 | 7.2M | +2.33% |
| May 18, 2026 | $205.14 | $210.83 | $203.20 | $208.82 | $208.82 | 5.6M | +1.79% |
| May 15, 2026 | $200.49 | $211.28 | $199.91 | $207.98 | $207.98 | 5.5M | +3.74% |
| May 14, 2026 | $204.45 | $205.00 | $197.55 | $202.84 | $202.84 | 4.9M | -0.79% |
| May 13, 2026 | $199.49 | $205.44 | $195.39 | $205.31 | $205.31 | 4.6M | +2.92% |
| May 12, 2026 | $200.70 | $203.00 | $195.01 | $199.94 | $199.94 | 4.8M | -0.38% |
| May 11, 2026 | $196.26 | $203.58 | $193.16 | $202.32 | $202.32 | 7.7M | +3.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DDOG
Jan 1 → Dec 31 · 6 years2026+69.6%$137.25 → $232.80
+69.6%
2025-6.2%$145.00 → $135.99
-6.2%
2024+19.8%$119.23 → $142.89
+19.8%
2023+61.4%$75.19 → $121.38
+61.4%
2022-58.9%$178.75 → $73.50
-58.9%
2021+92.7%$92.44 → $178.11
+92.7%
Best Year2021 · +92.7%
Worst Year2022 · -58.9%
Positive Years4 / 6
Avg Annual Return+29.7%
6Y Total Return+151.8%
6Y CAGR~+16.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in DDOG?
If you invested $1,000 in DDOG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,189
Total Return+518.9%
CAGR~+29.7% / yr
Profit+$5,189
Based on Sep 19, 2019 · $37.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Datadog, Inc.（DDOG）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $232.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DDOG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DDOG 历史股价FMP 日线复权 OHLCV