Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 83.760 | 83.760 | 83.190 | 83.190 | 83.190 | 3,032 |
| 2025-10-28 | 84.960 | 85.590 | 84.630 | 84.630 | 84.630 | 1,260 |
| 2025-10-27 | 84.720 | 84.870 | 84.530 | 84.530 | 84.530 | 2,374 |
| 2025-10-24 | 84.720 | 84.790 | 84.520 | 84.520 | 84.520 | 3,035 |
| 2025-10-23 | 83.600 | 83.880 | 83.600 | 83.880 | 83.880 | 2,779 |
| 2025-10-22 | 83.170 | 83.190 | 82.570 | 83.190 | 83.190 | 2,917 |
| 2025-10-21 | 84.630 | 84.630 | 84.170 | 84.170 | 84.170 | 1,770 |
| 2025-10-20 | 83.900 | 83.900 | 83.650 | 83.830 | 83.830 | 4,286 |
| 2025-10-17 | 83.360 | 83.360 | 83.190 | 83.190 | 83.190 | 7,153 |
| 2025-10-16 | 87.490 | 87.490 | 85.570 | 85.570 | 85.570 | 2,080 |
| 2025-10-15 | 86.500 | 87.480 | 86.230 | 87.470 | 87.470 | 2,228 |
| 2025-10-14 | 88.200 | 88.580 | 88.200 | 88.580 | 88.580 | 9,962 |
| 2025-10-13 | 88.830 | 88.830 | 88.100 | 88.830 | 88.830 | 47 |
| 2025-10-10 | 87.380 | 87.660 | 87.070 | 87.180 | 87.180 | 309 |
| 2025-10-09 | 85.920 | 88.660 | 85.920 | 88.660 | 88.660 | 384 |
| 2025-10-08 | 85.000 | 87.680 | 85.000 | 87.680 | 87.680 | 3,968 |
| 2025-10-07 | 82.220 | 82.420 | 82.220 | 82.420 | 82.420 | 4,238 |
| 2025-10-06 | 82.650 | 84.750 | 82.650 | 83.620 | 83.620 | 4,508 |
| 2025-10-03 | 81.330 | 82.320 | 81.330 | 81.440 | 81.440 | 3,725 |
| 2025-10-02 | 82.130 | 82.130 | 81.280 | 81.290 | 81.290 | 2,714 |
| 2025-10-01 | 77.600 | 82.150 | 77.600 | 82.150 | 82.150 | 2,384 |
| 2025-09-30 | 75.360 | 75.360 | 74.720 | 75.190 | 75.190 | 26,749 |
| 2025-09-29 | 74.400 | 77.610 | 74.400 | 77.610 | 77.610 | 3,730 |
| 2025-09-26 | 74.200 | 74.400 | 74.200 | 74.400 | 74.400 | 3,206 |
| 2025-09-25 | 73.310 | 73.530 | 73.310 | 73.530 | 73.530 | 3,977 |
| 2025-09-24 | 72.240 | 72.580 | 72.240 | 72.580 | 72.580 | 2,508 |
| 2025-09-23 | 73.680 | 73.680 | 72.510 | 72.510 | 72.510 | 3,069 |
| 2025-09-22 | 74.080 | 74.470 | 74.000 | 74.000 | 74.000 | 4,551 |
| 2025-09-19 | 73.120 | 73.340 | 73.120 | 73.340 | 73.340 | 2,491 |
| 2025-09-18 | 71.880 | 72.650 | 71.880 | 72.650 | 72.650 | 2,737 |
| 2025-09-17 | 71.320 | 71.400 | 71.320 | 71.400 | 71.400 | 3,487 |
| 2025-09-16 | 72.240 | 72.240 | 70.870 | 71.260 | 71.260 | 7,236 |
| 2025-09-15 | 73.280 | 73.630 | 73.280 | 73.440 | 73.440 | 2,599 |
| 2025-09-12 | 73.300 | 73.300 | 73.280 | 73.280 | 73.280 | 3,423 |
| 2025-09-11 | 75.040 | 75.170 | 75.040 | 75.170 | 75.170 | 1,620 |
| 2025-09-10 | 75.680 | 75.680 | 75.350 | 75.350 | 75.350 | 2,560 |
| 2025-09-09 | 75.150 | 76.510 | 75.150 | 76.500 | 76.500 | 1,084 |
| 2025-09-08 | 74.060 | 74.060 | 73.570 | 73.570 | 73.570 | 140 |
| 2025-09-05 | 73.710 | 73.710 | 73.220 | 73.220 | 73.220 | 7,521 |
| 2025-09-04 | 71.450 | 72.150 | 71.450 | 72.150 | 72.150 | 205 |
| 2025-09-03 | 72.240 | 72.240 | 72.240 | 72.240 | 72.240 | 1,277 |
| 2025-09-02 | 72.940 | 73.600 | 72.940 | 73.600 | 73.600 | 1,604 |
| 2025-09-01 | 75.260 | 75.260 | 75.260 | 75.260 | 75.260 | 7 |
| 2025-08-29 | 74.400 | 74.400 | 74.400 | 74.400 | 74.400 | 147 |
| 2025-08-28 | 75.530 | 76.580 | 75.110 | 76.370 | 76.370 | 416 |
| 2025-08-27 | 71.120 | 71.120 | 70.890 | 70.890 | 70.890 | 1,566 |
| 2025-08-26 | 69.230 | 69.230 | 68.900 | 68.900 | 68.900 | 77 |
| 2025-08-25 | 70.560 | 70.560 | 69.650 | 69.720 | 69.720 | 256 |
| 2025-08-22 | 70.560 | 71.250 | 70.560 | 71.250 | 71.250 | 354 |
| 2025-08-21 | 70.700 | 70.700 | 70.560 | 70.560 | 70.560 | 61 |
| 2025-08-20 | 69.580 | 69.580 | 69.580 | 69.580 | 69.580 | 59 |
| 2025-08-19 | 70.980 | 71.680 | 70.070 | 70.070 | 70.070 | 200 |
| 2025-08-18 | 68.600 | 70.470 | 68.600 | 70.270 | 70.270 | 311,024 |
| 2025-08-15 | 68.950 | 69.230 | 68.740 | 68.740 | 68.740 | 287 |
| 2025-08-14 | 68.550 | 68.550 | 67.720 | 67.720 | 67.720 | 40 |
| 2025-08-13 | 68.950 | 68.950 | 68.950 | 68.950 | 68.950 | 180 |
| 2025-08-12 | 69.080 | 69.580 | 68.890 | 69.580 | 69.580 | 260 |
| 2025-08-11 | 70.770 | 70.770 | 70.490 | 70.490 | 70.490 | 221 |
| 2025-08-08 | 70.960 | 71.400 | 70.960 | 71.400 | 71.400 | 120 |
| 2025-08-07 | 80.240 | 80.240 | 71.680 | 72.890 | 72.890 | 1,916 |
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.