Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	43.700	43.800	42.170	42.170	42.170	2,035
2022-12-12	39.420	39.420	39.420	39.420	39.420	0
2022-12-09	39.420	39.420	39.420	39.420	39.420	12
2022-12-08	38.780	38.780	38.780	38.780	38.780	3
2022-12-07	37.080	37.080	36.800	36.800	36.800	2,610
2022-12-06	35.700	36.000	35.700	35.980	35.980	760
2022-12-05	36.900	36.900	36.900	36.900	36.900	100
2022-12-02	40.560	40.560	40.560	40.560	40.560	0
2022-12-01	40.560	40.560	40.560	40.560	40.560	0
2022-11-30	40.560	40.560	40.560	40.560	40.560	0
2022-11-29	40.560	40.560	40.560	40.560	40.560	0
2022-11-28	40.560	40.560	40.560	40.560	40.560	0
2022-11-25	40.750	40.750	39.450	40.560	40.560	203
2022-11-24	40.640	40.640	40.640	40.640	40.640	0
2022-11-23	39.260	40.710	39.080	40.640	40.640	19
2022-11-22	39.310	39.310	39.310	39.310	39.310	0
2022-11-21	40.000	40.000	39.310	39.310	39.310	285
2022-11-18	43.850	43.850	43.850	43.850	43.850	0
2022-11-17	43.850	43.850	43.850	43.850	43.850	20
2022-11-16	44.000	44.750	44.000	44.750	44.750	3,020
2022-11-14	42.150	42.150	42.100	42.100	42.100	309
2022-11-11	41.000	43.990	41.000	43.990	43.990	203
2022-11-10	41.350	41.350	40.800	41.000	41.000	2,352
2022-11-09	35.560	35.560	34.550	34.550	34.550	752
2022-11-08	36.380	36.790	36.380	36.790	36.790	108
2022-11-07	35.000	35.600	35.000	35.600	35.600	13
2022-11-04	35.000	35.000	35.000	35.000	35.000	210
2022-11-03	40.000	40.270	38.300	38.300	38.300	3,011
2022-11-01	41.000	41.200	41.000	41.200	41.200	31
2022-10-31	42.260	42.260	42.140	42.140	42.140	12
2022-10-28	42.050	42.050	42.050	42.050	42.050	238
2022-10-27	44.110	44.110	44.110	44.110	44.110	10
2022-10-26	45.630	45.630	44.110	44.110	44.110	83
2022-10-25	45.530	45.630	45.530	45.630	45.630	200
2022-10-24	42.990	43.280	42.990	43.280	43.280	160
2022-10-21	41.390	42.200	41.390	42.200	42.200	26
2022-10-20	42.440	42.440	42.440	42.440	42.440	0
2022-10-19	42.440	42.440	42.440	42.440	42.440	0
2022-10-18	42.440	42.440	42.440	42.440	42.440	0
2022-10-17	42.440	42.440	42.440	42.440	42.440	100
2022-10-14	40.680	40.680	40.520	40.520	40.520	109
2022-10-13	41.470	42.950	41.470	42.630	42.630	3,470
2022-10-11	43.640	43.640	43.640	43.640	43.640	100
2022-10-10	44.800	44.800	42.750	43.770	43.770	444
2022-10-07	46.530	46.530	45.800	45.800	45.800	20
2022-10-06	49.320	49.320	49.320	49.320	49.320	0
2022-10-05	49.320	49.320	49.320	49.320	49.320	1
2022-10-04	49.810	49.810	49.590	49.590	49.590	109
2022-10-03	46.800	46.800	46.800	46.800	46.800	100
2022-09-30	48.450	48.450	48.450	48.450	48.450	5
2022-09-29	47.190	47.190	47.160	47.160	47.160	22
2022-09-28	47.300	47.460	47.300	47.460	47.460	2
2022-09-27	45.760	45.760	45.760	45.760	45.760	0
2022-09-26	45.760	45.760	45.760	45.760	45.760	0
2022-09-23	45.760	45.760	45.760	45.760	45.760	100
2022-09-22	46.280	46.280	46.030	46.030	46.030	401
2022-09-21	49.560	49.560	49.560	49.560	49.560	50
2022-09-20	48.010	48.010	48.010	48.010	48.010	251
2022-09-19	47.830	47.830	47.830	47.830	47.830	0
2022-09-16	49.180	49.180	47.830	47.830	47.830	5,635

← NewerPage 17 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.