DDOG: Datadog Inc.

As of Wednesday, December 3rd, 2025

$ 155.83

-0.65 -0.42%

Open: 156.14
High: 156.39
Low: 153.19
Volume: 3,649,641
Previous Close on Tuesday, December 2nd, 2025

$ 156.48

-1.42 -0.90%

Open: 161.68
High: 163.43
Low: 155.88
Volume: 5,755,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-03 156.14 156.39 153.19 155.83 3,649,640 -0.65 -0.42
2025-12-02 161.68 163.43 155.88 156.48 5,755,182 -1.42 -0.90
2025-12-01 159.09 160.35 157.13 157.90 3,531,076 -2.11 -1.32
2025-11-28 160.28 161.60 159.25 160.01 2,436,905 +1.61 +1.02
2025-11-26 159.93 161.72 157.06 158.40 3,446,236 -0.59 -0.37
2025-11-25 157.82 160.59 155.88 158.99 3,286,816 +0.55 +0.35
2025-11-24 158.14 160.17 155.88 158.44 6,456,458 +0.89 +0.56
2025-11-21 157.86 159.84 151.96 157.55 6,089,496 -2.02 -1.27
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 163.43
On 2025-12-02		 153.19
On 2025-12-03		 -3.16 -1.99 163.43
On 2025-12-02		 153.19
On 2025-12-03		 -6.27 157.72
10D 179.50
On 2025-11-19		 151.96
On 2025-11-21		 -20.63 -11.69 179.50
On 2025-11-19		 151.96
On 2025-11-21		 -15.35 159.95
20D 201.69
On 2025-11-11		 151.96
On 2025-11-21		 -1.68 -1.07 201.69
On 2025-11-11		 151.96
On 2025-11-21		 -24.66 172.63
WTD 163.43
On 2025-12-02		 153.19
On 2025-12-03		 -4.18 -2.61 163.43
On 2025-12-02		 153.19
On 2025-12-03		 -6.27 156.74
MTD 163.43
On 2025-12-02		 153.19
On 2025-12-03		 -4.18 -2.61 163.43
On 2025-12-02		 153.19
On 2025-12-03		 -6.27 156.74
As of Wednesday, December 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.49 -0.83 -0.29 3,886,043
KO

The Coca-Cola Company

70.81 +0.14 +0.20 16,819,459
PFE

Pfizer Inc.

25.57 +0.42 +1.67 51,310,290
VZ

Verizon Communications Inc.

40.67 +0.06 +0.15 19,734,911
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,882.90 +408.44 +0.86 490,458,088
DJTA

Dow Jones Transportation Average

17,030.51 +335.71 +2.01 149,596,772
SPX

S&P 500 Index

6,849.72 +20.35 +0.30
OEX

S&P 100 Index

3,439.12 +5.45 +0.16
NDX

NASDAQ 100 Index

25,606.54 +50.69 +0.20
NYA

NYSE Composite Index

21,805.41 +154.92 +0.72
XAX

NYSE AMEX Composite Index

7,310.16 +27.99 +0.38
RUI

RUSSELL 1000 Index

3,738.09 +13.01 +0.35
RUT

Russell 2000 Index

2,512.14 +47.15 +1.91
RUA

Russell 3000 Index

3,890.05 +16.13 +0.42
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.10 -0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.71 -0.13 -0.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,931.90 +18.43 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

155.83 -0.65 -0.42 3,649,641