Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 72.000 | 74.290 | 72.000 | 72.950 | 72.950 | 7,026 |
| 2026-01-27 | 73.370 | 74.500 | 70.950 | 72.110 | 72.110 | 10,180 |
| 2026-01-26 | 68.590 | 72.160 | 68.270 | 72.040 | 72.040 | 4,264 |
| 2026-01-23 | 69.000 | 69.420 | 68.400 | 68.590 | 68.590 | 977 |
| 2026-01-22 | 68.100 | 70.590 | 68.000 | 68.870 | 68.870 | 8,450 |
| 2026-01-21 | 63.120 | 67.330 | 62.900 | 65.330 | 65.330 | 13,407 |
| 2026-01-20 | 62.820 | 63.980 | 62.800 | 62.960 | 62.960 | 12,854 |
| 2026-01-19 | 64.190 | 64.190 | 64.190 | 64.190 | 64.190 | 0 |
| 2026-01-16 | 64.860 | 65.380 | 63.530 | 64.190 | 64.190 | 2,066 |
| 2026-01-15 | 66.190 | 66.690 | 64.610 | 64.610 | 64.610 | 1,758 |
| 2026-01-14 | 67.220 | 67.220 | 65.320 | 65.630 | 65.630 | 6,527 |
| 2026-01-13 | 67.500 | 67.510 | 66.550 | 67.200 | 67.200 | 6,893 |
| 2026-01-12 | 67.750 | 69.040 | 67.020 | 68.000 | 68.000 | 5,939 |
| 2026-01-09 | 70.300 | 70.310 | 67.620 | 67.630 | 67.630 | 2,687 |
| 2026-01-08 | 75.600 | 75.630 | 70.590 | 70.990 | 70.990 | 4,911 |
| 2026-01-07 | 75.010 | 77.910 | 75.010 | 76.360 | 76.360 | 158 |
| 2026-01-06 | 73.040 | 73.680 | 70.570 | 73.680 | 73.680 | 3,477 |
| 2026-01-05 | 72.380 | 73.430 | 71.710 | 72.310 | 72.310 | 10,803 |
| 2026-01-02 | 75.000 | 75.000 | 67.990 | 67.990 | 67.990 | 154 |
| 2025-12-30 | 76.400 | 76.400 | 75.990 | 76.080 | 76.080 | 3,874 |
| 2025-12-29 | 76.950 | 77.310 | 76.940 | 76.960 | 76.960 | 2,304 |
| 2025-12-26 | 76.480 | 76.880 | 76.460 | 76.720 | 76.720 | 364 |
| 2025-12-23 | 78.150 | 78.470 | 77.590 | 78.210 | 78.210 | 2,292 |
| 2025-12-22 | 79.190 | 79.760 | 75.000 | 75.000 | 75.000 | 275 |
| 2025-12-19 | 77.290 | 78.000 | 76.840 | 77.990 | 77.990 | 21 |
| 2025-12-18 | 76.030 | 76.900 | 76.030 | 76.540 | 76.540 | 1,987 |
| 2025-12-17 | 76.190 | 76.400 | 75.910 | 75.910 | 75.910 | 2,547 |
| 2025-12-16 | 76.640 | 76.790 | 76.410 | 76.790 | 76.790 | 232 |
| 2025-12-15 | 77.600 | 77.740 | 77.060 | 77.060 | 77.060 | 6,194 |
| 2025-12-12 | 80.150 | 80.150 | 78.920 | 79.210 | 79.210 | 2,910 |
| 2025-12-11 | 81.200 | 81.200 | 80.900 | 80.900 | 80.900 | 3,679 |
| 2025-12-10 | 83.910 | 83.910 | 83.220 | 83.220 | 83.220 | 38 |
| 2025-12-09 | 82.330 | 82.960 | 82.330 | 82.960 | 82.960 | 1,781 |
| 2025-12-08 | 83.540 | 83.840 | 83.540 | 83.670 | 83.670 | 3,596 |
| 2025-12-05 | 80.890 | 82.800 | 80.890 | 82.040 | 82.040 | 4,048 |
| 2025-12-04 | 80.900 | 81.000 | 80.790 | 80.970 | 80.970 | 62 |
| 2025-12-03 | 84.390 | 84.390 | 81.400 | 82.710 | 82.710 | 2,084 |
| 2025-12-02 | 84.160 | 84.160 | 83.340 | 83.550 | 83.550 | 2,451 |
| 2025-12-01 | 84.430 | 85.760 | 84.430 | 84.890 | 84.890 | 3,779 |
| 2025-11-28 | 85.450 | 86.320 | 85.450 | 85.590 | 85.590 | 1,488 |
| 2025-11-27 | 83.840 | 83.840 | 83.840 | 83.840 | 83.840 | 1 |
| 2025-11-26 | 84.600 | 85.070 | 84.290 | 84.570 | 84.570 | 2,750 |
| 2025-11-25 | 84.800 | 86.410 | 84.800 | 85.520 | 85.520 | 20,797 |
| 2025-11-24 | 85.350 | 86.310 | 84.700 | 85.060 | 85.060 | 4,258 |
| 2025-11-21 | 83.180 | 85.970 | 82.630 | 84.800 | 84.800 | 1,879 |
| 2025-11-19 | 94.530 | 95.160 | 94.530 | 94.890 | 94.890 | 3,869 |
| 2025-11-18 | 95.420 | 95.420 | 93.720 | 94.610 | 94.610 | 3,480 |
| 2025-11-17 | 99.000 | 99.000 | 95.660 | 95.790 | 95.790 | 265 |
| 2025-11-14 | 96.690 | 98.760 | 96.380 | 98.270 | 98.270 | 5,932 |
| 2025-11-13 | 99.290 | 99.290 | 98.850 | 98.850 | 98.850 | 350 |
| 2025-11-12 | 102.88 | 102.88 | 100.31 | 100.38 | 100.38 | 11,443 |
| 2025-11-11 | 104.89 | 104.89 | 103.90 | 104.27 | 104.27 | 265 |
| 2025-11-10 | 102.81 | 106.69 | 102.00 | 106.69 | 106.69 | 2,264 |
| 2025-11-07 | 100.75 | 101.57 | 97.400 | 101.57 | 101.57 | 32,294 |
| 2025-11-06 | 98.430 | 104.15 | 97.310 | 102.18 | 102.18 | 15,598 |
| 2025-11-05 | 85.040 | 85.480 | 83.690 | 83.690 | 83.690 | 34,351 |
| 2025-11-04 | 85.050 | 85.310 | 85.040 | 85.040 | 85.040 | 1,171 |
| 2025-11-03 | 88.750 | 88.750 | 87.120 | 87.220 | 87.220 | 6,146 |
| 2025-10-31 | 86.500 | 87.870 | 86.500 | 87.870 | 87.870 | 4,154 |
| 2025-10-30 | 83.000 | 85.100 | 83.000 | 84.950 | 84.950 | 1,270 |
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.