Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	51.240	51.240	49.700	49.700	49.700	2,650
2022-09-14	50.350	50.350	50.350	50.350	50.350	0
2022-09-13	50.540	52.070	50.340	50.350	50.350	22,014
2022-09-12	51.820	51.820	51.820	51.820	51.820	0
2022-09-09	52.100	52.100	51.820	51.820	51.820	5,145
2022-09-08	50.580	51.780	50.580	51.020	51.020	25,567
2022-09-06	49.480	49.590	48.650	48.850	48.850	10,921
2022-09-05	49.310	49.310	49.310	49.310	49.310	0
2022-09-02	50.820	50.820	49.310	49.310	49.310	44,145
2022-09-01	50.820	50.820	50.820	50.820	50.820	8
2022-08-31	54.060	54.060	54.060	54.060	54.060	0
2022-08-30	54.060	54.060	54.060	54.060	54.060	0
2022-08-29	54.060	54.060	54.060	54.060	54.060	3
2022-08-26	55.480	55.480	54.720	54.720	54.720	231
2022-08-25	55.500	56.050	55.500	56.050	56.050	7
2022-08-24	53.600	53.600	53.500	53.500	53.500	4
2022-08-23	52.590	52.800	52.590	52.800	52.800	202
2022-08-22	52.600	52.650	52.600	52.650	52.650	80
2022-08-19	56.700	56.700	56.700	56.700	56.700	0
2022-08-18	57.000	57.000	56.460	56.700	56.700	29,411
2022-08-17	57.930	57.930	57.930	57.930	57.930	0
2022-08-16	57.680	57.970	57.680	57.930	57.930	134,149
2022-08-15	59.300	59.300	59.300	59.300	59.300	190
2022-08-12	59.970	59.970	59.970	59.970	59.970	0
2022-08-11	60.040	60.040	59.970	59.970	59.970	4
2022-08-10	59.510	59.930	59.510	59.920	59.920	41,986
2022-08-09	56.460	56.460	55.480	55.480	55.480	9
2022-08-08	57.860	57.860	57.860	57.860	57.860	9
2022-08-05	56.580	59.020	56.580	59.020	59.020	32
2022-08-04	55.000	56.580	55.000	56.580	56.580	20
2022-08-03	58.650	59.400	58.650	59.300	59.300	14,665
2022-08-02	49.310	49.310	49.310	49.310	49.310	0
2022-08-01	49.310	49.310	49.310	49.310	49.310	0
2022-07-29	49.310	49.310	49.310	49.310	49.310	0
2022-07-28	49.480	49.650	49.310	49.310	49.310	38,825
2022-07-27	48.000	48.000	48.000	48.000	48.000	200
2022-07-26	46.010	46.010	46.010	46.010	46.010	6,470
2022-07-25	51.540	51.540	51.540	51.540	51.540	2
2022-07-22	56.800	57.430	51.200	51.540	51.540	4,416
2022-07-21	54.900	55.560	54.900	55.560	55.560	870
2022-07-20	55.130	55.130	55.130	55.130	55.130	141
2022-07-19	49.730	50.230	49.550	50.230	50.230	112,439
2022-07-18	49.900	51.000	49.180	49.180	49.180	2,021
2022-07-15	50.900	50.900	50.900	50.900	50.900	10
2022-07-14	51.150	52.100	50.400	50.770	50.770	2,402
2022-07-13	52.950	52.950	52.950	52.950	52.950	1
2022-07-12	53.580	53.580	53.220	53.280	53.280	20
2022-07-11	56.950	56.950	56.950	56.950	56.950	0
2022-07-08	57.000	57.000	56.950	56.950	56.950	760
2022-07-07	58.620	58.620	58.500	58.500	58.500	119
2022-07-06	58.440	59.040	58.020	58.620	58.620	1,444
2022-07-05	53.500	58.710	53.500	58.710	58.710	44,924
2022-07-04	49.100	49.100	49.100	49.100	49.100	0
2022-07-01	49.100	49.100	49.100	49.100	49.100	0
2022-06-30	50.400	50.400	47.990	49.100	49.100	91
2022-06-29	51.540	51.540	50.700	50.890	50.890	96,575
2022-06-28	51.320	51.320	51.320	51.320	51.320	600
2022-06-27	55.030	55.130	55.030	55.130	55.130	3,126
2022-06-24	56.020	56.020	56.020	56.020	56.020	2,670
2022-06-23	49.950	52.800	49.950	52.400	52.400	20,975

← NewerPage 18 of 21 · 1,251 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.