Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	73.150	73.150	69.410	69.410	69.410	2,511
2022-03-24	73.220	73.500	72.800	73.500	73.500	49,481
2022-03-23	74.270	74.270	74.270	74.270	74.270	0
2022-03-22	68.710	74.270	68.710	74.270	74.270	99
2022-03-21	70.000	70.000	67.690	68.710	68.710	2,322
2022-03-18	69.230	72.990	69.230	72.650	72.650	7,832
2022-03-17	68.690	69.060	68.100	69.060	69.060	1,206
2022-03-16	66.100	66.100	63.700	63.700	63.700	5,360
2022-03-15	61.650	62.430	61.650	62.430	62.430	3,088
2022-03-14	63.360	63.360	63.360	63.360	63.360	280
2022-03-11	64.540	64.540	64.540	64.540	64.540	117,581
2022-03-10	71.620	71.620	71.620	71.620	71.620	0
2022-03-09	66.720	71.620	66.720	71.620	71.620	2,878
2022-03-08	65.820	65.820	63.200	64.890	64.890	1,422
2022-03-07	71.050	71.050	65.820	65.820	65.820	617
2022-03-04	71.320	71.320	71.320	71.320	71.320	107
2022-03-03	76.700	76.930	74.000	74.160	74.160	4,957
2022-03-02	81.010	84.360	81.010	84.360	84.360	4,112
2022-02-25	81.250	82.100	81.040	81.990	81.990	1,274
2022-02-24	74.290	81.690	74.290	81.250	81.250	1,679
2022-02-23	80.400	80.400	75.190	75.190	75.190	647
2022-02-22	81.280	81.440	79.600	80.880	80.880	1,269
2022-02-21	83.260	83.260	83.260	83.260	83.260	1
2022-02-18	85.950	85.950	82.000	82.080	82.080	4,012
2022-02-17	87.660	87.660	85.540	85.950	85.950	371
2022-02-16	87.890	89.760	87.890	89.760	89.760	850
2022-02-15	84.780	87.240	84.780	87.240	87.240	3,176
2022-02-14	87.030	87.560	84.510	85.100	85.100	1,811
2022-02-11	92.420	92.420	87.030	87.030	87.030	3,590
2022-02-10	94.150	94.150	92.560	92.720	92.720	3,176
2022-02-09	80.380	81.200	80.110	80.960	80.960	1,272
2022-02-08	80.600	80.600	79.600	79.600	79.600	1,296
2022-02-07	82.960	82.960	80.160	80.800	80.800	802
2022-02-04	74.380	81.270	74.380	81.270	81.270	106
2022-02-03	73.290	73.500	73.290	73.500	73.500	110
2022-02-02	78.480	78.480	74.250	74.250	74.250	1,805
2022-02-01	78.080	78.480	75.840	77.500	77.500	4,069
2022-01-31	73.600	77.000	73.360	76.850	76.850	991
2022-01-28	69.890	69.890	69.890	69.890	69.890	0
2022-01-27	70.560	70.750	69.890	69.890	69.890	1,349
2022-01-26	71.870	72.660	71.870	72.450	72.450	269
2022-01-25	71.820	71.820	69.510	69.790	69.790	16
2022-01-24	66.690	69.560	65.860	69.560	69.560	14
2022-01-21	70.400	70.400	69.560	69.560	69.560	171
2022-01-20	72.510	72.730	72.510	72.730	72.730	26
2022-01-19	74.800	74.800	74.340	74.340	74.340	135
2022-01-18	73.830	73.830	73.830	73.830	73.830	1
2022-01-17	77.710	77.850	77.690	77.850	77.850	6
2022-01-14	75.150	75.150	74.130	74.130	74.130	532
2022-01-13	77.300	77.300	75.880	75.880	75.880	5
2022-01-12	83.250	83.250	80.960	80.960	80.960	536
2022-01-11	82.240	83.200	82.240	83.150	83.150	190
2022-01-10	78.880	80.800	76.700	80.800	80.800	523
2022-01-07	81.770	81.770	80.490	81.280	81.280	4,229
2022-01-06	82.720	83.040	82.640	83.040	83.040	3,464
2022-01-05	87.960	87.960	82.720	82.720	82.720	9,995
2022-01-04	94.050	94.050	85.680	90.350	90.350	4,694
2022-01-03	102.50	102.50	92.420	92.420	92.420	4,128
2021-12-30	102.00	102.00	100.50	100.82	100.82	51,254
2021-12-29	101.60	102.78	100.46	102.70	102.70	343

← NewerPage 20 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.