Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	101.00	101.20	100.20	100.20	100.20	526
2021-12-27	103.83	103.83	102.00	102.69	102.69	539
2021-12-23	101.31	102.60	101.31	102.60	102.60	62
2021-12-22	101.30	102.50	101.30	101.42	101.42	400
2021-12-21	95.600	100.98	95.600	100.98	100.98	220
2021-12-20	95.800	95.800	93.190	93.190	93.190	51
2021-12-17	96.000	96.800	95.350	95.350	95.350	267
2021-12-16	98.100	98.100	92.800	93.400	93.400	149
2021-12-15	90.540	94.250	90.540	94.000	94.000	2,444
2021-12-14	92.330	92.330	89.400	89.400	89.400	508
2021-12-13	101.10	101.10	98.100	98.100	98.100	624
2021-12-10	98.500	99.200	98.030	98.030	98.030	681
2021-12-09	99.500	99.900	99.500	99.900	99.900	910
2021-12-08	99.500	101.30	99.390	101.30	101.30	960
2021-12-07	97.820	99.630	97.820	99.090	99.090	817
2021-12-06	88.470	92.340	88.470	92.340	92.340	1,292
2021-12-03	90.600	90.600	89.510	89.510	89.510	410
2021-12-02	92.400	94.590	92.400	94.590	94.590	551
2021-12-01	94.330	94.900	94.330	94.900	94.900	1,618
2021-11-30	102.55	102.55	102.55	102.55	102.55	0
2021-11-29	102.54	102.82	102.54	102.55	102.55	339
2021-11-26	100.43	100.43	100.20	100.20	100.20	842
2021-11-25	99.120	99.120	99.040	99.040	99.040	280
2021-11-24	100.98	100.99	100.98	100.99	100.99	130
2021-11-23	100.00	101.60	95.230	98.790	98.790	4,374
2021-11-22	105.83	105.83	100.75	103.06	103.06	763
2021-11-19	109.26	110.03	108.94	108.94	108.94	236
2021-11-18	105.32	107.41	105.32	106.00	106.00	933
2021-11-17	106.24	106.24	105.32	105.32	105.32	50
2021-11-16	102.74	106.35	102.74	106.35	106.35	598
2021-11-12	103.81	105.70	103.81	105.50	105.50	1,054
2021-11-11	104.60	104.99	103.25	103.25	103.25	4,371
2021-11-10	105.37	105.82	103.75	103.86	103.86	3,840
2021-11-09	105.70	108.05	105.70	108.05	108.05	3,871
2021-11-08	104.80	107.50	104.20	107.00	107.00	3,632
2021-11-05	104.40	104.40	99.000	102.60	102.60	4,805
2021-11-04	93.780	93.780	93.130	93.130	93.130	131
2021-11-03	91.880	91.880	91.880	91.880	91.880	390
2021-11-01	94.050	94.050	92.700	92.700	92.700	1,020
2021-10-29	89.590	95.490	87.660	95.040	95.040	14,982
2021-10-28	88.000	90.250	88.000	90.250	90.250	2,400
2021-10-27	86.580	88.020	86.580	88.000	88.000	574
2021-10-26	91.260	91.260	90.270	90.450	90.450	424
2021-10-25	91.110	91.110	90.020	90.020	90.020	316
2021-10-22	92.150	92.150	91.710	91.710	91.710	751
2021-10-21	89.910	92.070	89.910	92.070	92.070	651
2021-10-20	88.000	88.000	88.000	88.000	88.000	2,515
2021-10-19	88.400	89.190	88.400	89.190	89.190	551
2021-10-18	86.480	87.000	86.400	87.000	87.000	572
2021-10-15	84.020	84.740	84.000	84.500	84.500	1,310
2021-10-14	85.760	86.840	85.760	85.760	85.760	155

← NewerPage 21 of 21 · 1,251 trading days

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.