Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	58.800	58.810	57.360	57.360	57.360	2,491
2023-11-29	57.480	57.480	56.830	56.830	56.830	2,056
2023-11-28	55.350	55.930	55.350	55.890	55.890	125
2023-11-27	55.440	55.440	54.960	54.960	54.960	116
2023-11-24	54.400	55.350	54.400	55.350	55.350	78
2023-11-23	55.660	55.660	55.660	55.660	55.660	0
2023-11-22	55.800	55.800	55.000	55.660	55.660	15
2023-11-21	54.380	54.610	54.040	54.610	54.610	1,353
2023-11-20	53.900	53.900	53.900	53.900	53.900	1
2023-11-17	53.500	53.500	53.500	53.500	53.500	1
2023-11-16	53.000	53.000	52.900	52.900	52.900	3
2023-11-14	52.200	52.560	52.200	52.560	52.560	2
2023-11-13	51.250	51.250	51.250	51.250	51.250	3
2023-11-10	49.800	50.580	49.800	50.580	50.580	940
2023-11-09	48.990	50.000	48.990	50.000	50.000	477
2023-11-08	49.400	49.550	48.900	48.900	48.900	60
2023-11-07	46.200	50.800	46.200	49.760	49.760	4,559
2023-11-06	38.850	38.880	38.850	38.880	38.880	71
2023-11-03	39.520	40.440	39.090	40.200	40.200	4,224
2023-11-01	39.840	39.840	39.450	39.450	39.450	132
2023-10-31	41.220	41.220	41.040	41.130	41.130	102
2023-10-30	40.420	40.420	40.420	40.420	40.420	2
2023-10-27	40.880	40.880	40.720	40.720	40.720	171
2023-10-26	40.470	40.470	40.470	40.470	40.470	1
2023-10-25	41.920	41.920	41.070	41.070	41.070	2,107
2023-10-24	44.140	44.140	43.910	43.910	43.910	2,088
2023-10-23	42.340	42.460	42.340	42.460	42.460	38
2023-10-20	43.650	43.650	43.650	43.650	43.650	2
2023-10-19	44.160	44.450	44.160	44.450	44.450	2,052
2023-10-18	45.350	45.350	45.350	45.350	45.350	0
2023-10-17	45.350	45.350	45.350	45.350	45.350	1
2023-10-16	44.640	46.120	44.640	46.120	46.120	71
2023-10-13	44.520	44.760	44.520	44.760	44.760	58
2023-10-11	46.740	46.740	44.970	44.970	44.970	168
2023-10-10	47.150	47.150	47.150	47.150	47.150	1
2023-10-09	47.200	47.200	47.150	47.150	47.150	51
2023-10-06	47.600	48.940	47.600	48.850	48.850	123
2023-10-05	46.280	46.280	46.280	46.280	46.280	1
2023-10-04	45.560	45.720	45.560	45.720	45.720	139
2023-10-03	46.350	46.350	46.350	46.350	46.350	0
2023-10-02	46.250	46.650	46.250	46.350	46.350	57
2023-09-29	46.500	46.550	45.840	46.040	46.040	265
2023-09-28	45.120	45.270	44.950	44.950	44.950	121
2023-09-27	44.200	44.200	44.200	44.200	44.200	1
2023-09-26	43.380	43.390	43.220	43.220	43.220	2,151
2023-09-25	43.620	43.840	43.620	43.840	43.840	11
2023-09-22	44.000	44.000	44.000	44.000	44.000	20
2023-09-21	43.710	43.710	43.630	43.630	43.630	53
2023-09-20	45.120	45.120	45.120	45.120	45.120	1
2023-09-19	45.000	45.000	44.810	44.810	44.810	52
2023-09-18	46.100	46.100	46.100	46.100	46.100	2
2023-09-15	46.500	46.500	45.970	46.030	46.030	673
2023-09-14	47.500	47.880	47.500	47.770	47.770	60
2023-09-13	48.270	48.270	47.930	47.930	47.930	122
2023-09-12	48.960	48.960	48.960	48.960	48.960	1
2023-09-11	49.790	50.100	49.490	50.100	50.100	113
2023-09-08	48.800	49.050	48.800	49.050	49.050	13
2023-09-06	48.350	48.350	48.040	48.210	48.210	42
2023-09-05	47.890	48.640	47.810	48.640	48.640	123
2023-09-04	49.050	49.050	49.050	49.050	49.050	1

← NewerPage 13 of 21 · 1,246 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.