DDOG: Datadog Inc.

As of Friday, October 17th, 2025

$ 152.87

+1.70 +1.12%

Open: 152.40
High: 156.24
Low: 151.70
Volume: 4,180,423
Previous Close on Thursday, October 16th, 2025

$ 151.17

-8.85 -5.53%

Open: 160.59
High: 164.54
Low: 149.02
Volume: 5,305,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 152.40 156.24 151.70 152.87 4,180,423 +1.70 +1.12
2025-10-16 160.59 164.54 149.02 151.17 5,305,516 -8.85 -5.53
2025-10-15 161.88 162.00 157.51 160.02 3,006,580 -0.86 -0.53
2025-10-14 160.63 162.14 158.30 160.88 2,935,717 -3.32 -2.02
2025-10-13 163.10 165.00 159.93 164.20 2,890,162 +5.46 +3.44
2025-10-10 164.65 166.89 158.15 158.74 4,053,444 -5.33 -3.25
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
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 165.00
On 2025-10-13		 149.02
On 2025-10-16		 -5.87 -3.70 165.00
On 2025-10-13		 149.02
On 2025-10-16		 -9.68 157.83
10D 166.89
On 2025-10-10		 149.02
On 2025-10-16		 1.05 0.69 166.89
On 2025-10-10		 149.02
On 2025-10-16		 -10.71 158.80
20D 166.89
On 2025-10-10		 133.14
On 2025-09-25		 14.05 10.12 166.89
On 2025-10-10		 149.02
On 2025-10-16		 -10.71 150.99
WTD 165.00
On 2025-10-13		 149.02
On 2025-10-16		 -5.87 -3.70 165.00
On 2025-10-13		 149.02
On 2025-10-16		 -9.68 157.83
MTD 166.89
On 2025-10-10		 143.83
On 2025-10-01		 10.47 7.35 166.89
On 2025-10-10		 149.02
On 2025-10-16		 -10.71 157.23
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

152.87 +1.70 +1.12 4,180,423