Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	46.700	48.480	46.700	48.110	48.110	167
2023-08-31	47.110	47.660	47.110	47.660	47.660	101
2023-08-30	45.400	45.480	45.400	45.470	45.470	37
2023-08-29	45.640	46.260	45.640	46.170	46.170	215
2023-08-28	45.180	45.180	45.150	45.150	45.150	31
2023-08-25	45.300	45.300	45.300	45.300	45.300	10
2023-08-24	45.800	45.800	45.080	45.470	45.470	212
2023-08-23	45.950	46.490	45.950	46.490	46.490	162
2023-08-22	47.300	47.300	46.200	46.200	46.200	52
2023-08-21	47.590	47.590	47.300	47.300	47.300	51
2023-08-18	45.160	46.390	45.160	46.390	46.390	142
2023-08-17	44.730	44.730	44.730	44.730	44.730	1
2023-08-16	44.690	45.160	44.690	45.160	45.160	5
2023-08-15	44.400	44.400	44.180	44.210	44.210	26
2023-08-14	44.050	44.560	44.050	44.560	44.560	171
2023-08-11	44.040	44.040	43.770	43.770	43.770	16
2023-08-10	43.700	44.360	43.350	44.360	44.360	601
2023-08-09	43.290	43.290	41.790	41.790	41.790	351
2023-08-08	43.640	43.680	40.900	43.290	43.290	4,210
2023-08-07	52.660	52.660	51.640	51.940	51.940	5,386
2023-08-04	55.990	55.990	52.850	52.850	52.850	159
2023-08-03	52.000	52.140	51.960	52.140	52.140	5,225
2023-08-02	56.100	56.100	51.480	51.550	51.550	311
2023-08-01	55.020	55.020	55.000	55.000	55.000	3
2023-07-31	53.930	55.060	53.930	55.060	55.060	106
2023-07-28	51.930	51.930	51.930	51.930	51.930	0
2023-07-27	52.720	52.720	51.930	51.930	51.930	68
2023-07-26	55.790	55.790	55.790	55.790	55.790	0
2023-07-25	55.790	55.790	55.790	55.790	55.790	51
2023-07-24	52.850	52.850	52.250	52.470	52.470	8
2023-07-21	52.620	52.910	52.250	52.910	52.910	220
2023-07-20	53.760	53.760	53.760	53.760	53.760	1
2023-07-19	55.900	56.080	55.150	55.150	55.150	331
2023-07-18	54.890	55.000	54.000	55.000	55.000	164
2023-07-17	54.270	54.440	54.270	54.410	54.410	191
2023-07-14	52.440	52.440	52.430	52.430	52.430	59
2023-07-13	52.500	52.500	52.420	52.480	52.480	12
2023-07-12	50.540	50.680	50.540	50.680	50.680	101
2023-07-11	50.330	50.330	50.330	50.330	50.330	200
2023-07-10	48.580	49.580	48.580	49.580	49.580	101
2023-07-07	47.910	47.910	47.910	47.910	47.910	60
2023-07-06	47.010	47.010	47.010	47.010	47.010	18
2023-07-05	47.890	47.890	47.890	47.890	47.890	682
2023-07-04	48.040	48.040	48.040	48.040	48.040	1
2023-07-03	47.120	47.150	47.120	47.150	47.150	41
2023-06-30	48.140	48.140	47.880	47.880	47.880	101
2023-06-29	46.310	46.310	46.300	46.300	46.300	5,061
2023-06-28	48.220	48.220	47.770	47.770	47.770	78
2023-06-27	44.530	45.610	44.530	45.610	45.610	46
2023-06-26	45.490	45.490	44.530	44.530	44.530	2,371
2023-06-23	44.290	44.290	44.290	44.290	44.290	0
2023-06-22	44.290	44.290	44.290	44.290	44.290	1
2023-06-21	44.920	44.920	44.100	44.130	44.130	302
2023-06-20	46.000	46.310	45.810	45.950	45.950	133
2023-06-19	46.390	46.390	46.390	46.390	46.390	1
2023-06-16	46.700	46.710	46.020	46.020	46.020	52
2023-06-15	46.560	46.560	46.560	46.560	46.560	2
2023-06-14	47.300	47.300	46.650	46.650	46.650	334
2023-06-13	47.300	47.300	47.300	47.300	47.300	0
2023-06-12	47.310	47.310	47.300	47.300	47.300	51

← NewerPage 14 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.