Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	36.800	36.800	36.800	36.800	36.800	0
2023-03-10	36.800	36.800	36.800	36.800	36.800	0
2023-03-09	36.800	36.800	36.800	36.800	36.800	50
2023-03-08	37.570	37.570	36.750	36.750	36.750	303
2023-03-07	39.810	39.810	39.810	39.810	39.810	0
2023-03-06	45.320	45.320	39.810	39.810	39.810	6
2023-03-03	39.750	39.750	39.750	39.750	39.750	0
2023-03-02	39.750	39.750	39.750	39.750	39.750	0
2023-03-01	39.750	39.750	39.750	39.750	39.750	0
2023-02-28	39.750	39.750	39.750	39.750	39.750	0
2023-02-27	39.750	39.750	39.750	39.750	39.750	0
2023-02-24	39.520	39.810	39.520	39.750	39.750	41
2023-02-23	40.260	40.590	40.260	40.590	40.590	2,096
2023-02-22	41.270	41.270	41.270	41.270	41.270	0
2023-02-17	41.270	41.270	41.270	41.270	41.270	46
2023-02-16	43.470	43.470	43.470	43.470	43.470	50
2023-02-15	44.280	45.630	44.280	45.630	45.630	37
2023-02-14	42.700	44.280	42.700	44.280	44.280	195
2023-02-13	44.350	44.350	44.350	44.350	44.350	0
2023-02-10	44.350	44.350	44.350	44.350	44.350	0
2023-02-08	42.420	42.810	42.420	42.810	42.810	338
2023-02-07	39.900	39.900	39.900	39.900	39.900	1
2023-02-06	42.430	42.430	42.430	42.430	42.430	0
2023-02-03	42.430	42.430	42.430	42.430	42.430	3
2023-02-02	44.250	44.480	44.250	44.480	44.480	286
2023-02-01	38.860	41.520	38.860	41.520	41.520	41
2023-01-31	38.470	38.470	38.470	38.470	38.470	0
2023-01-30	38.470	38.470	38.470	38.470	38.470	1
2023-01-27	37.920	37.920	37.920	37.920	37.920	0
2023-01-26	38.040	38.120	37.920	37.920	37.920	710
2023-01-25	35.050	35.990	35.050	35.990	35.990	710
2023-01-24	38.450	38.450	38.280	38.280	38.280	102
2023-01-23	37.790	37.940	37.790	37.940	37.940	210
2023-01-20	36.360	36.390	36.360	36.390	36.390	234
2023-01-19	34.600	34.600	34.600	34.600	34.600	0
2023-01-18	34.600	34.600	34.600	34.600	34.600	0
2023-01-17	34.600	34.600	34.600	34.600	34.600	0
2023-01-16	34.600	34.600	34.600	34.600	34.600	0
2023-01-13	34.600	34.600	34.600	34.600	34.600	2,600
2023-01-12	36.030	36.030	34.770	34.770	34.770	131
2023-01-11	34.760	34.760	34.760	34.760	34.760	2,600
2023-01-10	34.400	34.530	34.400	34.530	34.530	4
2023-01-09	34.280	35.590	34.280	35.500	35.500	254
2023-01-06	34.120	34.120	33.440	33.440	33.440	113
2023-01-05	34.280	34.500	34.120	34.120	34.120	506
2023-01-04	38.830	38.830	38.830	38.830	38.830	0
2023-01-03	38.830	38.830	38.830	38.830	38.830	400
2023-01-02	38.650	38.650	38.650	38.650	38.650	39
2022-12-29	38.490	38.490	38.490	38.490	38.490	5
2022-12-28	36.650	36.650	36.650	36.650	36.650	0
2022-12-27	36.650	36.650	36.650	36.650	36.650	0
2022-12-26	36.650	36.650	36.650	36.650	36.650	0
2022-12-23	36.650	36.650	36.650	36.650	36.650	100
2022-12-22	38.030	38.030	38.030	38.030	38.030	15
2022-12-21	40.470	40.470	40.060	40.070	40.070	25
2022-12-20	41.700	41.700	41.700	41.700	41.700	0
2022-12-19	41.700	41.700	41.700	41.700	41.700	0
2022-12-16	41.700	41.700	41.700	41.700	41.700	0
2022-12-15	41.700	41.700	41.700	41.700	41.700	70
2022-12-14	44.180	44.180	44.180	44.180	44.180	1

← NewerPage 16 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.