DDOG: Datadog Inc.

As of Friday, July 18th, 2025

$ 145.02

+1.87 +1.31%

Open: 143.29
High: 145.67
Low: 142.67
Volume: 3,607,233
Previous Close on Thursday, July 17th, 2025

$ 143.15

+3.79 +2.72%

Open: 139.85
High: 144.32
Low: 139.82
Volume: 5,305,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 143.29 145.67 142.67 145.02 3,607,233 +1.87 +1.31
2025-07-17 139.85 144.32 139.82 143.15 5,305,950 +3.79 +2.72
2025-07-16 139.50 140.24 137.86 139.36 4,038,627 -1.20 -0.85
2025-07-15 139.09 141.94 139.00 140.56 4,949,674 +1.76 +1.27
2025-07-14 136.01 141.00 135.84 138.80 6,483,096 +1.43 +1.04
2025-07-11 137.49 139.62 137.10 137.37 6,324,160 -0.12 -0.09
2025-07-10 142.85 143.00 136.81 137.49 9,635,101 -5.26 -3.68
2025-07-09 145.40 146.07 141.93 142.75 9,052,366 -3.19 -2.19
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 145.67
On 2025-07-18		 135.84
On 2025-07-14		 7.65 5.57 141.94
On 2025-07-15		 137.86
On 2025-07-16		 -2.87 141.38
10D 157.38
On 2025-07-07		 135.84
On 2025-07-14		 -10.13 -6.53 157.38
On 2025-07-07		 135.84
On 2025-07-14		 -13.68 142.29
20D 157.38
On 2025-07-07		 125.50
On 2025-06-23		 14.98 11.52 157.38
On 2025-07-07		 135.84
On 2025-07-14		 -13.68 138.05
WTD 145.67
On 2025-07-18		 135.84
On 2025-07-14		 7.65 5.57 141.94
On 2025-07-15		 137.86
On 2025-07-16		 -2.87 141.38
MTD 157.38
On 2025-07-07		 130.28
On 2025-07-01		 10.69 7.96 157.38
On 2025-07-07		 135.84
On 2025-07-14		 -13.68 141.95
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,448
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,169
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,608
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,986,794
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

145.02 +1.87 +1.31 3,607,233