Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 10 |
| 2024-05-24 | 64.860 | 64.860 | 64.860 | 64.860 | 64.860 | 1 |
| 2024-05-23 | 63.510 | 64.070 | 63.510 | 64.070 | 64.070 | 202 |
| 2024-05-22 | 62.940 | 62.940 | 62.940 | 62.940 | 62.940 | 72 |
| 2024-05-21 | 62.100 | 63.000 | 62.100 | 62.340 | 62.340 | 2,429 |
| 2024-05-20 | 61.390 | 62.040 | 61.390 | 62.040 | 62.040 | 1,091 |
| 2024-05-17 | 62.280 | 62.280 | 61.270 | 61.370 | 61.370 | 52 |
| 2024-05-16 | 62.160 | 62.320 | 62.160 | 62.320 | 62.320 | 4 |
| 2024-05-15 | 61.020 | 61.020 | 60.420 | 60.680 | 60.680 | 1,036 |
| 2024-05-14 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 10 |
| 2024-05-13 | 61.110 | 61.110 | 61.110 | 61.110 | 61.110 | 3 |
| 2024-05-10 | 61.260 | 61.260 | 61.260 | 61.260 | 61.260 | 1,000 |
| 2024-05-09 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 20 |
| 2024-05-08 | 58.980 | 59.400 | 57.800 | 59.200 | 59.200 | 57,511 |
| 2024-05-07 | 58.000 | 59.080 | 56.280 | 56.940 | 56.940 | 1,726 |
| 2024-05-06 | 63.600 | 63.600 | 63.600 | 63.600 | 63.600 | 30 |
| 2024-05-03 | 64.860 | 64.860 | 63.060 | 63.060 | 63.060 | 12 |
| 2024-05-02 | 64.750 | 64.750 | 64.750 | 64.750 | 64.750 | 10 |
| 2024-04-30 | 66.700 | 66.700 | 66.360 | 66.360 | 66.360 | 87 |
| 2024-04-29 | 65.940 | 65.940 | 65.940 | 65.940 | 65.940 | 1,000 |
| 2024-04-26 | 66.540 | 66.540 | 66.540 | 66.540 | 66.540 | 0 |
| 2024-04-25 | 66.540 | 66.540 | 66.540 | 66.540 | 66.540 | 0 |
| 2024-04-24 | 66.540 | 66.540 | 66.540 | 66.540 | 66.540 | 100 |
| 2024-04-23 | 65.460 | 65.460 | 65.460 | 65.460 | 65.460 | 1 |
| 2024-04-22 | 61.680 | 63.180 | 61.680 | 63.120 | 63.120 | 1,463 |
| 2024-04-19 | 65.520 | 65.520 | 65.520 | 65.520 | 65.520 | 0 |
| 2024-04-18 | 66.420 | 66.420 | 65.520 | 65.520 | 65.520 | 51 |
| 2024-04-17 | 66.080 | 66.080 | 65.490 | 65.490 | 65.490 | 27 |
| 2024-04-16 | 66.000 | 67.620 | 65.940 | 66.850 | 66.850 | 12 |
| 2024-04-15 | 67.270 | 67.270 | 66.220 | 66.220 | 66.220 | 39 |
| 2024-04-12 | 65.970 | 65.970 | 65.970 | 65.970 | 65.970 | 10 |
| 2024-04-11 | 65.760 | 66.510 | 65.440 | 66.510 | 66.510 | 35 |
| 2024-04-10 | 61.680 | 63.730 | 61.680 | 63.600 | 63.600 | 985 |
| 2024-04-09 | 63.450 | 63.450 | 63.450 | 63.450 | 63.450 | 80 |
| 2024-04-08 | 63.050 | 63.180 | 63.050 | 63.180 | 63.180 | 6 |
| 2024-04-05 | 62.100 | 63.100 | 62.100 | 63.100 | 63.100 | 197 |
| 2024-04-04 | 62.500 | 62.820 | 61.140 | 61.140 | 61.140 | 1,433 |
| 2024-04-03 | 63.000 | 63.240 | 61.680 | 61.680 | 61.680 | 113 |
| 2024-04-02 | 61.140 | 62.460 | 61.140 | 62.460 | 62.460 | 132 |
| 2024-04-01 | 62.100 | 62.450 | 61.870 | 62.450 | 62.450 | 3 |
| 2024-03-28 | 61.980 | 61.980 | 61.980 | 61.980 | 61.980 | 6 |
| 2024-03-27 | 61.250 | 61.250 | 61.250 | 61.250 | 61.250 | 1 |
| 2024-03-26 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 2 |
| 2024-03-25 | 61.120 | 61.120 | 61.020 | 61.020 | 61.020 | 4 |
| 2024-03-22 | 61.480 | 61.480 | 61.480 | 61.480 | 61.480 | 0 |
| 2024-03-21 | 63.000 | 63.000 | 61.480 | 61.480 | 61.480 | 13 |
| 2024-03-20 | 61.600 | 61.600 | 61.600 | 61.600 | 61.600 | 10 |
| 2024-03-19 | 60.110 | 60.940 | 60.110 | 60.940 | 60.940 | 401 |
| 2024-03-18 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 6 |
| 2024-03-15 | 60.950 | 60.950 | 60.100 | 60.100 | 60.100 | 210 |
| 2024-03-14 | 61.000 | 61.620 | 61.000 | 61.600 | 61.600 | 26 |
| 2024-03-13 | 61.020 | 62.220 | 61.020 | 61.740 | 61.740 | 786 |
| 2024-03-12 | 60.790 | 61.070 | 60.150 | 61.070 | 61.070 | 174 |
| 2024-03-11 | 60.690 | 60.780 | 59.050 | 60.780 | 60.780 | 217 |
| 2024-03-08 | 60.560 | 61.920 | 60.560 | 60.950 | 60.950 | 292 |
| 2024-03-07 | 61.500 | 61.500 | 60.600 | 60.600 | 60.600 | 177 |
| 2024-03-06 | 61.620 | 61.620 | 61.620 | 61.620 | 61.620 | 1 |
| 2024-03-05 | 61.100 | 61.720 | 61.100 | 61.140 | 61.140 | 251 |
| 2024-03-04 | 64.200 | 64.320 | 62.800 | 64.320 | 64.320 | 316 |
| 2024-03-01 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 80 |
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.