Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	47.310	47.310	47.300	47.300	47.300	51
2023-06-09	46.790	46.790	46.740	46.740	46.740	20
2023-06-07	49.690	49.690	48.480	48.480	48.480	63
2023-06-06	49.500	49.500	49.500	49.500	49.500	0
2023-06-02	49.340	49.340	49.340	49.340	49.340	1
2023-06-01	47.840	47.840	47.840	47.840	47.840	200
2023-05-31	45.700	45.700	45.700	45.700	45.700	0
2023-05-30	45.700	45.700	45.700	45.700	45.700	0
2023-05-29	47.470	47.470	45.700	45.700	45.700	4
2023-05-26	47.290	47.290	46.670	46.670	46.670	71
2023-05-25	47.000	47.000	47.000	47.000	47.000	4
2023-05-24	46.320	46.390	46.150	46.390	46.390	304
2023-05-23	46.500	46.500	46.500	46.500	46.500	0
2023-05-22	46.500	46.500	46.500	46.500	46.500	2
2023-05-19	46.450	46.450	45.390	45.390	45.390	167
2023-05-18	45.040	45.040	45.040	45.040	45.040	0
2023-05-17	44.780	45.040	44.780	45.040	45.040	670
2023-05-16	43.290	43.300	43.180	43.180	43.180	5
2023-05-15	43.270	43.320	43.270	43.290	43.290	10,051
2023-05-12	41.430	41.430	41.430	41.430	41.430	0
2023-05-11	41.430	41.430	41.430	41.430	41.430	0
2023-05-10	41.280	41.430	41.280	41.430	41.430	2,611
2023-05-09	39.740	39.740	39.680	39.680	39.680	16
2023-05-08	38.140	38.140	38.140	38.140	38.140	0
2023-05-05	38.140	38.140	38.140	38.140	38.140	5
2023-05-04	34.950	38.010	34.950	37.910	37.910	7,732
2023-05-03	33.240	33.240	33.240	33.240	33.240	10
2023-05-02	33.670	33.670	33.670	33.670	33.670	0
2023-04-28	33.380	33.670	33.380	33.670	33.670	1,090
2023-04-27	34.990	35.500	34.920	35.500	35.500	10,226
2023-04-26	32.370	32.370	32.370	32.370	32.370	0
2023-04-25	32.880	32.880	32.370	32.370	32.370	2,701
2023-04-24	33.430	33.430	33.000	33.260	33.260	165
2023-04-20	34.130	34.130	34.130	34.130	34.130	0
2023-04-19	34.130	34.130	34.130	34.130	34.130	0
2023-04-18	34.130	34.130	34.130	34.130	34.130	0
2023-04-17	34.130	34.130	34.130	34.130	34.130	7
2023-04-14	33.380	33.380	33.380	33.380	33.380	0
2023-04-13	33.380	33.380	33.380	33.380	33.380	0
2023-04-12	33.380	33.380	33.380	33.380	33.380	0
2023-04-11	33.380	33.380	33.380	33.380	33.380	0
2023-04-10	32.300	33.380	32.300	33.380	33.380	322
2023-04-06	33.320	33.320	33.000	33.000	33.000	231
2023-04-05	33.500	33.680	33.000	33.680	33.680	300
2023-04-04	35.250	35.250	35.210	35.210	35.210	111
2023-04-03	36.270	36.270	35.670	35.800	35.800	77
2023-03-31	36.770	36.880	36.770	36.880	36.880	318
2023-03-30	34.050	34.050	34.050	34.050	34.050	0
2023-03-29	34.050	34.050	34.050	34.050	34.050	0
2023-03-28	34.050	34.050	34.050	34.050	34.050	0
2023-03-27	34.810	34.810	34.050	34.050	34.050	15
2023-03-24	33.930	33.930	33.510	33.510	33.510	611
2023-03-23	35.670	36.310	35.480	35.710	35.710	5,060
2023-03-22	35.600	35.600	35.600	35.600	35.600	14
2023-03-21	33.940	34.850	33.940	34.850	34.850	2
2023-03-20	34.910	34.910	34.150	34.630	34.630	181
2023-03-17	36.630	36.630	36.630	36.630	36.630	2,649
2023-03-16	36.440	36.490	36.280	36.280	36.280	638
2023-03-15	33.920	33.920	33.920	33.920	33.920	0
2023-03-14	34.350	34.350	33.920	33.920	33.920	567

← NewerPage 15 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.