Datadog, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	64.980	64.980	64.980	64.980	64.980	1
2024-02-28	64.990	65.160	64.800	64.920	64.920	222
2024-02-27	64.510	64.800	64.510	64.570	64.570	10
2024-02-26	64.800	65.100	64.680	65.100	65.100	71
2024-02-23	65.250	66.080	65.210	66.080	66.080	46
2024-02-22	64.440	65.580	64.440	65.100	65.100	281
2024-02-21	61.250	61.800	61.250	61.680	61.680	1,211
2024-02-20	63.130	63.130	62.530	62.640	62.640	104
2024-02-19	63.440	63.440	63.440	63.440	63.440	3
2024-02-16	65.870	65.870	65.000	65.000	65.000	50
2024-02-15	67.430	68.090	65.900	66.350	66.350	1,114
2024-02-14	66.760	68.190	66.760	67.540	67.540	108
2024-02-09	67.860	68.200	67.300	67.300	67.300	218
2024-02-08	66.360	66.680	66.100	66.100	66.100	424
2024-02-07	64.490	64.490	64.490	64.490	64.490	0
2024-02-06	65.310	65.310	64.490	64.490	64.490	86
2024-02-05	65.660	65.660	64.960	64.960	64.960	37
2024-02-02	64.680	67.000	64.680	66.600	66.600	476
2024-02-01	62.040	62.170	61.860	62.170	62.170	203
2024-01-31	60.780	62.640	60.780	62.640	62.640	6
2024-01-30	63.480	63.480	63.480	63.480	63.480	5
2024-01-29	61.110	63.250	61.110	63.250	63.250	93
2024-01-26	60.760	61.250	60.760	61.250	61.250	4
2024-01-25	59.280	60.000	59.280	59.880	59.880	86
2024-01-24	61.440	62.100	61.020	61.020	61.020	257
2024-01-23	65.500	65.520	64.200	64.200	64.200	253
2024-01-22	66.420	66.720	66.420	66.720	66.720	8
2024-01-19	63.240	64.320	63.240	64.080	64.080	192
2024-01-18	61.260	63.000	61.260	62.700	62.700	340
2024-01-17	60.900	62.000	60.900	61.260	61.260	95
2024-01-16	60.000	61.410	60.000	60.900	60.900	285
2024-01-15	59.600	60.000	59.360	59.360	59.360	18
2024-01-12	59.530	59.600	59.530	59.600	59.600	125
2024-01-11	58.360	59.010	58.360	59.010	59.010	109
2024-01-10	58.470	58.970	58.470	58.970	58.970	18
2024-01-09	58.320	59.440	58.320	59.440	59.440	27
2024-01-08	56.900	58.320	56.900	58.320	58.320	91
2024-01-05	56.260	57.060	56.260	56.900	56.900	101
2024-01-04	54.900	55.800	54.900	55.800	55.800	53
2024-01-03	55.150	55.350	54.770	55.120	55.120	289
2024-01-02	57.300	57.300	56.700	56.820	56.820	128
2023-12-28	60.060	60.060	59.700	59.700	59.700	184
2023-12-27	59.460	59.640	59.460	59.640	59.640	3
2023-12-26	59.570	59.630	59.570	59.630	59.630	2
2023-12-22	59.200	59.310	59.200	59.310	59.310	33
2023-12-21	59.460	60.000	59.460	60.000	60.000	7
2023-12-20	60.180	60.180	59.280	59.280	59.280	7
2023-12-19	59.460	59.820	59.460	59.640	59.640	529
2023-12-18	59.900	61.040	59.900	60.540	60.540	1,276
2023-12-15	60.180	60.820	60.180	60.820	60.820	20
2023-12-14	58.680	59.070	57.550	59.020	59.020	440
2023-12-13	57.480	57.600	57.480	57.600	57.600	97
2023-12-12	57.000	57.000	56.760	56.760	56.760	78
2023-12-11	56.500	57.160	56.500	56.630	56.630	133
2023-12-08	56.400	56.400	56.400	56.400	56.400	0
2023-12-07	57.360	57.360	56.400	56.400	56.400	194
2023-12-06	57.970	57.970	57.160	57.160	57.160	113
2023-12-05	58.220	58.220	57.650	57.650	57.650	2
2023-12-04	57.400	57.400	57.400	57.400	57.400	1
2023-12-01	57.700	57.800	57.240	57.240	57.240	165

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.