Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 84.970 | 84.970 | 84.970 | 84.970 | 84.970 | 220 |
| 2025-02-10 | 83.700 | 84.970 | 83.700 | 84.970 | 84.970 | 151 |
| 2025-02-07 | 82.880 | 82.880 | 82.880 | 82.880 | 82.880 | 15 |
| 2025-02-06 | 84.030 | 84.030 | 84.030 | 84.030 | 84.030 | 1 |
| 2025-02-05 | 84.070 | 84.070 | 81.330 | 83.200 | 83.200 | 243 |
| 2025-02-04 | 82.830 | 84.350 | 82.830 | 84.350 | 84.350 | 290 |
| 2025-02-03 | 80.960 | 83.640 | 80.960 | 83.640 | 83.640 | 356 |
| 2025-01-31 | 83.620 | 84.130 | 82.430 | 82.730 | 82.730 | 697 |
| 2025-01-30 | 82.080 | 82.740 | 81.900 | 82.740 | 82.740 | 51 |
| 2025-01-29 | 84.630 | 85.910 | 84.630 | 85.520 | 85.520 | 155 |
| 2025-01-28 | 88.840 | 88.840 | 88.500 | 88.500 | 88.500 | 5 |
| 2025-01-27 | 81.750 | 86.400 | 81.680 | 83.380 | 83.380 | 903 |
| 2025-01-24 | 81.700 | 83.570 | 81.700 | 83.570 | 83.570 | 6 |
| 2025-01-23 | 82.920 | 82.920 | 82.920 | 82.920 | 82.920 | 0 |
| 2025-01-22 | 82.920 | 82.920 | 82.920 | 82.920 | 82.920 | 1 |
| 2025-01-21 | 83.100 | 83.600 | 82.730 | 82.990 | 82.990 | 265 |
| 2025-01-20 | 84.250 | 84.250 | 84.250 | 84.250 | 84.250 | 0 |
| 2025-01-17 | 84.440 | 84.440 | 84.250 | 84.250 | 84.250 | 8 |
| 2025-01-16 | 83.310 | 83.310 | 81.680 | 81.680 | 81.680 | 196 |
| 2025-01-15 | 86.890 | 86.890 | 85.250 | 85.250 | 85.250 | 176 |
| 2025-01-14 | 83.700 | 84.050 | 83.480 | 83.810 | 83.810 | 521 |
| 2025-01-13 | 84.860 | 84.860 | 83.700 | 83.700 | 83.700 | 175 |
| 2025-01-10 | 84.840 | 85.770 | 84.130 | 84.810 | 84.810 | 63 |
| 2025-01-09 | 87.030 | 87.030 | 87.030 | 87.030 | 87.030 | 0 |
| 2025-01-08 | 86.400 | 87.030 | 85.580 | 87.030 | 87.030 | 162 |
| 2025-01-07 | 87.120 | 87.120 | 85.820 | 86.020 | 86.020 | 605 |
| 2025-01-06 | 90.440 | 90.440 | 88.820 | 89.000 | 89.000 | 540 |
| 2025-01-03 | 89.190 | 89.720 | 88.730 | 89.020 | 89.020 | 387 |
| 2025-01-02 | 88.320 | 90.630 | 87.500 | 87.930 | 87.930 | 318 |
| 2024-12-30 | 88.110 | 89.820 | 87.930 | 88.890 | 88.890 | 21 |
| 2024-12-27 | 89.190 | 90.180 | 89.190 | 90.180 | 90.180 | 250 |
| 2024-12-26 | 91.200 | 92.000 | 91.000 | 91.700 | 91.700 | 188 |
| 2024-12-23 | 92.280 | 92.880 | 91.070 | 91.070 | 91.070 | 45 |
| 2024-12-20 | 88.880 | 90.900 | 88.880 | 90.900 | 90.900 | 87 |
| 2024-12-19 | 90.450 | 90.450 | 90.450 | 90.450 | 90.450 | 1 |
| 2024-12-18 | 96.600 | 96.900 | 94.900 | 95.260 | 95.260 | 232 |
| 2024-12-17 | 96.100 | 97.000 | 96.000 | 96.300 | 96.300 | 569 |
| 2024-12-16 | 94.320 | 95.580 | 94.320 | 95.580 | 95.580 | 48 |
| 2024-12-13 | 94.320 | 94.320 | 92.430 | 92.430 | 92.430 | 21 |
| 2024-12-12 | 93.600 | 95.130 | 93.600 | 93.960 | 93.960 | 11 |
| 2024-12-11 | 94.680 | 95.850 | 93.690 | 94.680 | 94.680 | 708 |
| 2024-12-10 | 96.700 | 96.800 | 92.710 | 93.900 | 93.900 | 104 |
| 2024-12-09 | 101.67 | 101.67 | 97.200 | 98.000 | 98.000 | 44 |
| 2024-12-06 | 99.000 | 103.50 | 98.900 | 103.40 | 103.40 | 323 |
| 2024-12-05 | 100.30 | 100.30 | 97.500 | 97.620 | 97.620 | 611 |
| 2024-12-04 | 96.390 | 100.17 | 96.030 | 100.08 | 100.08 | 307 |
| 2024-12-03 | 94.410 | 95.130 | 94.140 | 94.320 | 94.320 | 197 |
| 2024-12-02 | 92.790 | 92.850 | 92.250 | 92.250 | 92.250 | 75 |
| 2024-11-29 | 91.920 | 92.250 | 90.990 | 90.990 | 90.990 | 223 |
| 2024-11-28 | 92.400 | 92.400 | 92.400 | 92.400 | 92.400 | 100 |
| 2024-11-27 | 88.000 | 89.670 | 88.000 | 89.670 | 89.670 | 24 |
| 2024-11-26 | 89.340 | 90.540 | 89.340 | 90.540 | 90.540 | 5 |
| 2024-11-25 | 91.800 | 91.800 | 89.600 | 91.170 | 91.170 | 302 |
| 2024-11-22 | 87.200 | 90.560 | 87.200 | 90.480 | 90.480 | 1,393 |
| 2024-11-21 | 83.440 | 83.680 | 83.440 | 83.680 | 83.680 | 15 |
| 2024-11-19 | 76.720 | 76.720 | 75.880 | 75.880 | 75.880 | 9 |
| 2024-11-18 | 73.640 | 73.640 | 72.520 | 72.520 | 72.520 | 11 |
| 2024-11-14 | 76.020 | 76.580 | 76.020 | 76.580 | 76.580 | 47 |
| 2024-11-13 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 500 |
| 2024-11-12 | 70.350 | 70.910 | 70.350 | 70.910 | 70.910 | 19 |
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.