Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	46.050	48.550	46.050	48.550	48.550	101
2022-06-21	45.900	46.050	45.900	46.050	46.050	150
2022-06-20	42.820	42.820	42.790	42.790	42.790	18
2022-06-17	42.390	44.440	42.200	44.280	44.280	529
2022-06-15	44.160	44.160	44.160	44.160	44.160	0
2022-06-14	45.120	45.120	44.000	44.160	44.160	23
2022-06-13	45.000	45.000	45.000	45.000	45.000	100
2022-06-10	47.810	47.810	47.810	47.810	47.810	270
2022-06-09	52.840	53.000	51.700	51.700	51.700	104
2022-06-08	52.840	52.840	52.840	52.840	52.840	11
2022-06-07	51.850	53.150	51.850	52.840	52.840	25,314
2022-06-06	52.180	52.200	52.180	52.200	52.200	190
2022-06-03	51.990	51.990	51.990	51.990	51.990	0
2022-06-02	46.490	51.990	46.490	51.990	51.990	829
2022-06-01	47.900	47.900	47.050	47.050	47.050	137,778
2022-05-31	46.630	46.630	45.450	45.450	45.450	206
2022-05-30	45.000	45.000	45.000	45.000	45.000	1
2022-05-27	45.480	46.350	44.080	46.350	46.350	355
2022-05-26	40.740	42.200	40.740	42.200	42.200	33
2022-05-25	43.180	43.180	43.180	43.180	43.180	2,600
2022-05-24	41.450	42.420	40.770	42.420	42.420	54,157
2022-05-23	44.890	44.890	44.890	44.890	44.890	860
2022-05-20	47.750	47.750	44.490	45.940	45.940	1,205
2022-05-19	47.400	47.560	47.360	47.360	47.360	81
2022-05-18	43.400	43.800	42.500	43.800	43.800	2,108
2022-05-17	46.200	46.700	45.750	46.550	46.550	71,033
2022-05-16	55.250	55.250	55.250	55.250	55.250	0
2022-05-13	53.890	55.250	53.890	55.250	55.250	404
2022-05-12	50.000	50.000	50.000	50.000	50.000	0
2022-05-11	50.000	50.000	50.000	50.000	50.000	9
2022-05-10	49.150	50.800	48.500	50.120	50.120	176,004
2022-05-09	53.700	53.700	49.500	49.750	49.750	614
2022-05-06	56.820	56.820	56.820	56.820	56.820	0
2022-05-05	58.420	58.420	56.820	56.820	56.820	311
2022-05-04	52.960	58.420	52.960	58.420	58.420	1,882
2022-05-03	61.000	61.000	56.240	56.240	56.240	698
2022-05-02	60.520	61.140	59.220	61.140	61.140	782
2022-04-29	60.520	60.520	60.520	60.520	60.520	3,641
2022-04-28	59.580	59.580	59.580	59.580	59.580	0
2022-04-27	60.110	60.770	59.520	59.580	59.580	32
2022-04-26	60.120	60.120	59.340	59.340	59.340	1,111
2022-04-25	59.200	60.550	59.050	59.060	59.060	1,700
2022-04-22	58.020	58.020	56.940	56.940	56.940	1,236
2022-04-20	61.780	61.780	61.080	61.080	61.080	172
2022-04-19	61.200	64.680	61.200	64.680	64.680	67
2022-04-18	64.350	64.350	64.350	64.350	64.350	0
2022-04-14	67.970	67.970	64.050	64.350	64.350	3,415
2022-04-13	65.870	66.720	65.870	66.720	66.720	8
2022-04-12	64.900	64.900	64.020	64.020	64.020	29
2022-04-11	62.920	63.500	62.920	63.500	63.500	55
2022-04-08	63.990	63.990	62.920	62.920	62.920	10,326
2022-04-07	65.020	65.020	64.860	64.860	64.860	208,904
2022-04-06	65.020	65.020	65.020	65.020	65.020	4,930
2022-04-05	71.960	71.960	71.960	71.960	71.960	0
2022-04-04	71.430	72.360	71.430	71.960	71.960	126
2022-04-01	71.750	72.660	70.560	70.860	70.860	343
2022-03-31	72.000	73.530	72.000	72.840	72.840	21,570
2022-03-30	73.750	73.750	72.310	72.310	72.310	72
2022-03-29	71.500	71.500	71.500	71.500	71.500	1
2022-03-28	69.400	71.050	69.000	70.750	70.750	3,612

← NewerPage 19 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.