Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	125.22	125.30	123.67	124.26	124.26	3,885
2026-07-22	129.66	129.66	123.77	123.77	123.77	8,731
2026-07-21	132.20	133.18	128.30	129.65	129.65	11,031
2026-07-20	131.58	136.25	130.55	134.13	134.13	52,973
2026-07-17	132.44	134.83	129.62	132.60	132.60	7,710
2026-07-16	135.33	135.33	130.41	134.05	134.05	4,431
2026-07-15	135.70	136.63	133.55	134.02	134.02	135
2026-07-14	128.53	136.05	128.53	135.70	135.70	12,199
2026-07-13	134.40	134.40	129.60	131.75	131.75	4,339
2026-07-10	132.00	132.86	131.75	132.32	132.32	9,079
2026-07-09	133.00	138.38	131.66	136.92	136.92	17,541
2026-07-08	129.56	132.50	129.56	132.50	132.50	541
2026-07-07	133.51	138.63	131.60	132.91	132.91	5,135
2026-07-06	132.00	135.73	127.70	131.31	131.31	23,934
2026-07-03	136.52	137.00	136.52	137.00	137.00	548
2026-07-02	135.84	136.12	134.22	136.09	136.09	2,036
2026-07-01	131.72	140.45	131.72	137.43	137.43	19,672
2026-06-30	129.86	134.78	128.41	134.41	134.41	8,955
2026-06-29	124.39	130.19	124.39	127.54	127.54	491
2026-06-26	119.53	124.61	118.74	124.39	124.39	3,031
2026-06-25	113.49	115.62	111.68	114.63	114.63	11,393
2026-06-24	115.83	116.59	114.76	115.81	115.81	22,248
2026-06-23	111.23	116.17	111.23	114.08	114.08	15,476
2026-06-22	117.00	117.00	111.96	113.51	113.51	5,114
2026-06-19	117.07	117.07	117.07	117.07	117.07	10
2026-06-18	114.94	114.94	111.31	114.36	114.36	842
2026-06-17	116.97	117.62	115.63	115.63	115.63	8,931
2026-06-16	117.97	119.15	115.79	119.15	119.15	1,054
2026-06-15	118.57	119.53	116.00	117.97	117.97	6,340
2026-06-12	120.84	120.84	115.33	115.53	115.53	17,529
2026-06-11	118.11	118.69	116.30	118.69	118.69	1,995
2026-06-10	115.01	118.70	114.70	118.62	118.62	23,762
2026-06-09	118.93	121.14	115.14	115.14	115.14	6,890
2026-06-08	120.55	123.11	118.33	120.09	120.09	31,869
2026-06-05	128.69	128.69	119.03	120.55	120.55	20,730
2026-06-03	136.98	136.98	124.33	131.32	131.32	19,263
2026-06-02	139.27	139.27	131.50	135.62	135.62	6,816
2026-06-01	127.58	139.49	126.30	139.49	139.49	8,324
2026-05-29	110.94	123.50	110.94	123.50	123.50	11,992
2026-05-28	113.55	114.87	113.09	113.21	113.21	7,779
2026-05-27	110.00	112.61	110.00	111.66	111.66	2,542
2026-05-26	111.51	113.05	109.97	109.97	109.97	11,515
2026-05-25	111.65	116.11	111.65	116.11	116.11	27
2026-05-22	110.88	111.99	109.77	111.65	111.65	20,214
2026-05-21	107.08	109.09	105.95	108.77	108.77	19,540
2026-05-20	109.56	109.98	103.63	103.63	103.63	8,847
2026-05-19	107.10	108.47	106.11	108.47	108.47	4,251
2026-05-18	104.60	104.74	101.96	104.38	104.38	23,147
2026-05-15	101.84	106.66	101.53	105.48	105.48	11,499
2026-05-14	102.72	102.72	98.590	100.83	100.83	23,236
2026-05-13	94.860	102.27	94.860	102.01	102.01	11,632
2026-05-12	97.020	99.320	95.710	96.800	96.800	1,709
2026-05-11	96.320	100.00	96.090	100.00	100.00	13,164
2026-05-08	90.160	97.030	90.020	97.030	97.030	48,726
2026-05-07	91.000	95.610	88.300	93.830	93.830	268,616
2026-05-06	72.020	72.110	69.400	71.230	71.230	162,764
2026-05-05	73.090	73.650	71.060	72.020	72.020	29,561
2026-05-04	69.000	73.110	69.000	73.110	73.110	55,839
2026-04-30	65.740	68.000	65.190	65.660	65.660	14,925
2026-04-29	64.280	67.430	64.280	67.090	67.090	8,025

← NewerPage 2 of 5 · 248 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.