Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	64.930	67.020	64.930	65.600	65.600	27,355
2026-04-27	64.930	66.400	64.810	66.260	66.260	13,678
2026-04-24	64.310	64.820	63.120	64.610	64.610	18,392
2026-04-23	64.070	64.310	64.070	64.310	64.310	2,606
2026-04-22	64.890	66.100	64.450	64.450	64.450	4,493
2026-04-20	63.500	64.280	62.800	63.500	63.500	7,431
2026-04-17	62.570	71.280	62.100	71.280	71.280	689
2026-04-16	62.700	63.670	61.480	61.610	61.610	12,521
2026-04-15	54.910	59.960	54.910	59.770	59.770	325
2026-04-14	55.960	56.050	54.800	54.910	54.910	21,769
2026-04-13	54.610	55.160	54.610	54.910	54.910	35,408
2026-04-10	55.000	55.000	50.920	52.350	52.350	17,369
2026-04-09	59.520	59.520	55.100	55.120	55.120	7,381
2026-04-08	60.710	60.720	59.410	59.450	59.450	3,634
2026-04-07	59.700	60.590	58.000	60.330	60.330	1,257
2026-04-06	60.960	60.960	59.210	60.120	60.120	2,233
2026-04-02	61.920	61.920	61.650	61.790	61.790	2,388
2026-04-01	62.190	62.190	61.250	61.250	61.250	168
2026-03-31	60.930	61.610	60.740	61.160	61.160	1,433
2026-03-30	60.120	60.760	60.120	60.350	60.350	232
2026-03-27	59.370	59.800	59.020	59.510	59.510	4,633
2026-03-26	65.390	65.390	65.150	65.250	65.250	26
2026-03-25	64.340	64.640	63.960	64.130	64.130	17,482
2026-03-24	64.800	65.060	64.340	64.340	64.340	13,486
2026-03-23	67.230	67.830	65.780	67.790	67.790	1,385
2026-03-20	66.940	67.340	66.750	67.230	67.230	12,237
2026-03-19	67.700	67.700	67.450	67.450	67.450	120
2026-03-18	68.890	68.890	68.790	68.790	68.790	3,250
2026-03-17	67.050	67.210	66.440	66.860	66.860	3,316
2026-03-16	66.890	67.110	66.160	66.200	66.200	3,902
2026-03-13	67.170	67.350	66.120	66.250	66.250	10,796
2026-03-12	66.560	66.910	66.460	66.470	66.470	8,077
2026-03-11	62.340	65.630	62.340	65.630	65.630	23,326
2026-03-10	64.320	64.620	62.870	63.620	63.620	30,000
2026-03-09	66.220	66.350	66.090	66.350	66.350	2,688
2026-03-06	64.540	66.480	63.520	65.310	65.310	7,920
2026-03-05	64.280	65.080	63.800	64.610	64.610	8,250
2026-03-04	58.700	62.170	58.300	61.850	61.850	145
2026-03-03	56.000	59.990	55.540	59.000	59.000	10,622
2026-03-02	57.100	58.000	56.760	58.000	58.000	3,758
2026-02-27	58.060	58.060	56.890	57.130	57.130	12,256
2026-02-26	59.500	60.020	59.030	59.720	59.720	1,165
2026-02-25	54.150	56.770	54.150	56.590	56.590	23,404
2026-02-24	53.500	54.140	53.310	53.890	53.890	20,972
2026-02-23	58.900	58.900	52.500	52.670	52.670	40,033
2026-02-20	62.030	63.220	59.530	59.530	59.530	12,201
2026-02-19	62.590	63.230	62.320	62.870	62.870	2,105
2026-02-18	62.880	63.640	62.880	62.890	62.890	11,718
2026-02-13	65.380	67.290	65.180	65.750	65.750	3,336
2026-02-12	65.280	65.280	65.280	65.280	65.280	108
2026-02-11	63.680	65.870	63.680	65.810	65.810	1,131
2026-02-10	62.890	69.030	62.720	67.380	67.380	50,982
2026-02-09	59.500	59.790	58.000	59.270	59.270	49,129
2026-02-06	57.450	58.680	56.740	58.680	58.680	17,951
2026-02-05	60.410	60.410	55.890	56.450	56.450	25,753
2026-02-04	62.250	62.250	59.750	60.770	60.770	48,607
2026-02-03	62.800	63.180	61.600	63.100	63.100	99,671
2026-02-02	67.320	69.220	67.320	67.820	67.820	1,984
2026-01-30	66.980	67.750	66.980	67.330	67.330	5,358
2026-01-29	69.010	69.890	65.570	65.570	65.570	3,601

← NewerPage 3 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.