Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 63.780 | 63.940 | 63.660 | 63.660 | 63.660 | 10 |
| 2024-08-19 | 62.600 | 63.300 | 62.600 | 63.300 | 63.300 | 83 |
| 2024-08-16 | 62.000 | 63.510 | 62.000 | 63.220 | 63.220 | 43 |
| 2024-08-15 | 62.150 | 64.630 | 62.150 | 63.780 | 63.780 | 1,061 |
| 2024-08-14 | 63.120 | 63.120 | 63.120 | 63.120 | 63.120 | 3 |
| 2024-08-13 | 62.460 | 63.020 | 62.440 | 63.020 | 63.020 | 185 |
| 2024-08-12 | 61.630 | 61.630 | 61.630 | 61.630 | 61.630 | 15 |
| 2024-08-09 | 61.000 | 62.100 | 61.000 | 62.100 | 62.100 | 24 |
| 2024-08-08 | 60.730 | 63.620 | 60.730 | 63.620 | 63.620 | 10 |
| 2024-08-07 | 61.860 | 62.220 | 60.290 | 60.730 | 60.730 | 133 |
| 2024-08-06 | 60.360 | 60.410 | 60.060 | 60.060 | 60.060 | 101 |
| 2024-08-05 | 58.980 | 60.600 | 58.980 | 60.600 | 60.600 | 11 |
| 2024-08-02 | 63.420 | 63.420 | 61.550 | 61.550 | 61.550 | 1,011 |
| 2024-08-01 | 65.960 | 65.960 | 65.960 | 65.960 | 65.960 | 0 |
| 2024-07-31 | 65.800 | 66.290 | 65.760 | 65.960 | 65.960 | 165 |
| 2024-07-30 | 64.820 | 64.920 | 64.130 | 64.130 | 64.130 | 4,008 |
| 2024-07-29 | 67.450 | 67.450 | 66.990 | 66.990 | 66.990 | 1,784 |
| 2024-07-26 | 67.450 | 67.450 | 67.450 | 67.450 | 67.450 | 1 |
| 2024-07-25 | 67.990 | 68.330 | 67.990 | 68.330 | 68.330 | 12 |
| 2024-07-24 | 66.950 | 67.070 | 66.950 | 67.070 | 67.070 | 100 |
| 2024-07-23 | 69.610 | 69.650 | 68.640 | 68.660 | 68.660 | 39 |
| 2024-07-22 | 67.480 | 67.850 | 67.480 | 67.850 | 67.850 | 102 |
| 2024-07-19 | 66.150 | 66.920 | 65.910 | 66.920 | 66.920 | 14 |
| 2024-07-18 | 68.140 | 68.140 | 65.910 | 66.500 | 66.500 | 22 |
| 2024-07-17 | 71.050 | 71.050 | 66.660 | 67.060 | 67.060 | 54 |
| 2024-07-16 | 70.480 | 71.110 | 70.480 | 71.050 | 71.050 | 23 |
| 2024-07-15 | 71.050 | 71.050 | 70.730 | 70.730 | 70.730 | 19 |
| 2024-07-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1 |
| 2024-07-11 | 69.820 | 69.820 | 69.420 | 69.420 | 69.420 | 25 |
| 2024-07-10 | 67.400 | 68.560 | 67.400 | 68.560 | 68.560 | 3 |
| 2024-07-09 | 68.940 | 68.940 | 68.810 | 68.810 | 68.810 | 218 |
| 2024-07-08 | 71.380 | 72.760 | 71.220 | 72.760 | 72.760 | 233 |
| 2024-07-05 | 73.540 | 73.540 | 73.390 | 73.390 | 73.390 | 12 |
| 2024-07-04 | 73.030 | 73.030 | 73.030 | 73.030 | 73.030 | 7 |
| 2024-07-03 | 73.860 | 73.990 | 73.750 | 73.750 | 73.750 | 32 |
| 2024-07-02 | 74.400 | 74.760 | 74.400 | 74.760 | 74.760 | 22 |
| 2024-07-01 | 72.180 | 73.600 | 72.180 | 73.600 | 73.600 | 18 |
| 2024-06-28 | 71.140 | 72.030 | 71.140 | 72.030 | 72.030 | 6 |
| 2024-06-27 | 70.850 | 71.320 | 70.850 | 70.860 | 70.860 | 7 |
| 2024-06-26 | 67.870 | 68.490 | 67.870 | 68.400 | 68.400 | 43 |
| 2024-06-25 | 64.320 | 65.340 | 64.320 | 65.140 | 65.140 | 3 |
| 2024-06-24 | 64.600 | 64.600 | 64.600 | 64.600 | 64.600 | 90 |
| 2024-06-21 | 63.240 | 63.240 | 63.240 | 63.240 | 63.240 | 0 |
| 2024-06-20 | 63.300 | 63.300 | 63.240 | 63.240 | 63.240 | 2 |
| 2024-06-19 | 64.200 | 64.200 | 64.200 | 64.200 | 64.200 | 10 |
| 2024-06-18 | 63.390 | 63.390 | 63.390 | 63.390 | 63.390 | 0 |
| 2024-06-17 | 63.390 | 63.390 | 63.390 | 63.390 | 63.390 | 570 |
| 2024-06-14 | 63.200 | 63.200 | 63.200 | 63.200 | 63.200 | 100 |
| 2024-06-13 | 64.850 | 65.400 | 64.380 | 64.380 | 64.380 | 325 |
| 2024-06-12 | 63.300 | 64.850 | 63.040 | 64.140 | 64.140 | 936 |
| 2024-06-11 | 61.250 | 61.250 | 61.250 | 61.250 | 61.250 | 1 |
| 2024-06-10 | 60.500 | 60.570 | 60.430 | 60.570 | 60.570 | 76 |
| 2024-06-07 | 57.250 | 58.240 | 57.250 | 58.240 | 58.240 | 72 |
| 2024-06-06 | 57.850 | 57.850 | 57.850 | 57.850 | 57.850 | 54 |
| 2024-06-05 | 57.350 | 58.320 | 57.250 | 58.320 | 58.320 | 54 |
| 2024-06-04 | 57.240 | 57.770 | 57.240 | 57.540 | 57.540 | 2,169 |
| 2024-06-03 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 50 |
| 2024-05-31 | 58.620 | 59.080 | 57.400 | 57.480 | 57.480 | 4,073 |
| 2024-05-29 | 63.100 | 63.100 | 63.100 | 63.100 | 63.100 | 50 |
| 2024-05-28 | 63.360 | 63.360 | 63.360 | 63.360 | 63.360 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.