Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 73.640 | 74.130 | 73.640 | 74.130 | 74.130 | 1,384 |
| 2025-08-05 | 73.500 | 73.500 | 73.200 | 73.200 | 73.200 | 79 |
| 2025-08-04 | 76.480 | 76.480 | 76.480 | 76.480 | 76.480 | 104 |
| 2025-08-01 | 79.350 | 79.350 | 74.870 | 75.100 | 75.100 | 361 |
| 2025-07-31 | 80.000 | 80.000 | 78.560 | 78.560 | 78.560 | 105 |
| 2025-07-30 | 84.370 | 84.500 | 83.040 | 83.040 | 83.040 | 54 |
| 2025-07-29 | 85.250 | 85.250 | 83.830 | 84.000 | 84.000 | 24 |
| 2025-07-28 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 12 |
| 2025-07-25 | 82.800 | 83.280 | 82.800 | 83.280 | 83.280 | 226 |
| 2025-07-24 | 80.640 | 81.040 | 80.640 | 81.040 | 81.040 | 220 |
| 2025-07-23 | 79.680 | 79.800 | 79.280 | 79.280 | 79.280 | 77 |
| 2025-07-22 | 81.250 | 81.310 | 81.250 | 81.310 | 81.310 | 99 |
| 2025-07-21 | 79.020 | 80.730 | 79.020 | 80.730 | 80.730 | 18 |
| 2025-07-18 | 80.640 | 80.640 | 80.640 | 80.640 | 80.640 | 26 |
| 2025-07-17 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 157 |
| 2025-07-16 | 77.120 | 77.200 | 77.120 | 77.200 | 77.200 | 104 |
| 2025-07-15 | 78.720 | 78.720 | 78.720 | 78.720 | 78.720 | 75 |
| 2025-07-14 | 77.760 | 77.760 | 77.340 | 77.340 | 77.340 | 1,041 |
| 2025-07-11 | 76.800 | 76.800 | 76.400 | 76.400 | 76.400 | 5,188 |
| 2025-07-10 | 77.000 | 77.000 | 76.500 | 76.500 | 76.500 | 2,548 |
| 2025-07-09 | 78.400 | 79.000 | 78.000 | 78.750 | 78.750 | 6,819 |
| 2025-07-08 | 79.860 | 79.860 | 79.040 | 79.120 | 79.120 | 6,111 |
| 2025-07-07 | 84.560 | 84.560 | 83.700 | 83.700 | 83.700 | 2,595 |
| 2025-07-04 | 84.690 | 84.770 | 84.690 | 84.770 | 84.770 | 14 |
| 2025-07-03 | 73.340 | 84.700 | 73.340 | 84.700 | 84.700 | 202 |
| 2025-07-02 | 72.300 | 72.300 | 72.300 | 72.300 | 72.300 | 6 |
| 2025-07-01 | 73.680 | 73.680 | 71.750 | 72.300 | 72.300 | 58 |
| 2025-06-30 | 73.680 | 73.680 | 73.680 | 73.680 | 73.680 | 400 |
| 2025-06-27 | 72.230 | 72.270 | 72.230 | 72.250 | 72.250 | 2,650 |
| 2025-06-26 | 72.770 | 72.770 | 72.150 | 72.150 | 72.150 | 198 |
| 2025-06-25 | 73.680 | 73.680 | 72.700 | 72.700 | 72.700 | 17 |
| 2025-06-24 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 0 |
| 2025-06-23 | 70.910 | 70.910 | 70.800 | 70.800 | 70.800 | 159 |
| 2025-06-20 | 71.600 | 72.250 | 70.910 | 70.910 | 70.910 | 3,746 |
| 2025-06-18 | 71.100 | 71.810 | 71.100 | 71.800 | 71.800 | 3,400 |
| 2025-06-17 | 65.600 | 65.600 | 65.600 | 65.600 | 65.600 | 1 |
| 2025-06-16 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2025-06-13 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 100 |
| 2025-06-12 | 66.380 | 68.340 | 66.380 | 68.340 | 68.340 | 6,913 |
| 2025-06-11 | 66.300 | 66.300 | 66.300 | 66.300 | 66.300 | 2,500 |
| 2025-06-10 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2025-06-09 | 66.430 | 67.550 | 66.430 | 67.500 | 67.500 | 131 |
| 2025-06-06 | 68.240 | 68.920 | 68.220 | 68.220 | 68.220 | 6,985 |
| 2025-06-05 | 68.440 | 68.440 | 68.000 | 68.200 | 68.200 | 226 |
| 2025-06-04 | 67.750 | 67.750 | 67.500 | 67.500 | 67.500 | 2,501 |
| 2025-06-03 | 66.430 | 66.450 | 66.430 | 66.450 | 66.450 | 1,820 |
| 2025-06-02 | 66.890 | 66.910 | 66.430 | 66.910 | 66.910 | 118 |
| 2025-05-30 | 66.800 | 66.980 | 66.800 | 66.980 | 66.980 | 7 |
| 2025-05-29 | 66.410 | 66.770 | 66.410 | 66.770 | 66.770 | 13 |
| 2025-05-28 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-05-27 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-05-26 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-05-23 | 65.450 | 65.450 | 65.000 | 65.000 | 65.000 | 500 |
| 2025-05-22 | 65.650 | 65.650 | 65.650 | 65.650 | 65.650 | 0 |
| 2025-05-21 | 65.650 | 65.650 | 65.650 | 65.650 | 65.650 | 0 |
| 2025-05-20 | 65.000 | 65.650 | 65.000 | 65.650 | 65.650 | 5,015 |
| 2025-05-19 | 65.880 | 65.880 | 65.880 | 65.880 | 65.880 | 2 |
| 2025-05-16 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2025-05-15 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 1 |
| 2025-05-14 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
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.