Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 70.350 | 70.910 | 70.350 | 70.910 | 70.910 | 19 |
| 2024-11-11 | 73.640 | 73.640 | 71.190 | 71.190 | 71.190 | 756 |
| 2024-11-08 | 75.180 | 75.180 | 71.680 | 71.700 | 71.700 | 245 |
| 2024-11-07 | 72.870 | 74.130 | 72.870 | 74.130 | 74.130 | 667 |
| 2024-11-06 | 70.770 | 70.770 | 70.770 | 70.770 | 70.770 | 0 |
| 2024-11-05 | 70.770 | 70.770 | 70.770 | 70.770 | 70.770 | 0 |
| 2024-11-04 | 70.770 | 70.770 | 70.770 | 70.770 | 70.770 | 144 |
| 2024-11-01 | 72.310 | 72.310 | 71.400 | 72.100 | 72.100 | 243 |
| 2024-10-31 | 72.800 | 72.800 | 72.730 | 72.730 | 72.730 | 155 |
| 2024-10-30 | 74.340 | 74.340 | 74.340 | 74.340 | 74.340 | 1 |
| 2024-10-29 | 72.940 | 73.780 | 72.940 | 73.780 | 73.780 | 11 |
| 2024-10-28 | 70.770 | 70.770 | 70.770 | 70.770 | 70.770 | 0 |
| 2024-10-25 | 70.770 | 70.770 | 70.770 | 70.770 | 70.770 | 0 |
| 2024-10-24 | 70.770 | 70.770 | 70.770 | 70.770 | 70.770 | 220 |
| 2024-10-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 4 |
| 2024-10-22 | 71.000 | 71.120 | 70.980 | 70.980 | 70.980 | 7 |
| 2024-10-21 | 72.660 | 72.660 | 71.890 | 71.890 | 71.890 | 21 |
| 2024-10-18 | 72.940 | 72.940 | 72.940 | 72.940 | 72.940 | 10 |
| 2024-10-17 | 71.050 | 71.470 | 71.050 | 71.470 | 71.470 | 80 |
| 2024-10-16 | 72.100 | 72.100 | 72.100 | 72.100 | 72.100 | 0 |
| 2024-10-15 | 72.100 | 72.100 | 72.100 | 72.100 | 72.100 | 22 |
| 2024-10-14 | 73.850 | 73.850 | 72.450 | 72.450 | 72.450 | 9 |
| 2024-10-11 | 73.250 | 73.250 | 73.250 | 73.250 | 73.250 | 20 |
| 2024-10-10 | 71.050 | 72.310 | 71.050 | 72.240 | 72.240 | 435 |
| 2024-10-09 | 68.180 | 68.180 | 68.180 | 68.180 | 68.180 | 0 |
| 2024-10-08 | 68.180 | 68.180 | 68.180 | 68.180 | 68.180 | 10 |
| 2024-10-07 | 67.270 | 67.410 | 67.190 | 67.190 | 67.190 | 186 |
| 2024-10-04 | 65.580 | 66.330 | 65.580 | 66.330 | 66.330 | 225 |
| 2024-10-03 | 64.260 | 64.260 | 64.260 | 64.260 | 64.260 | 87 |
| 2024-10-02 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 0 |
| 2024-10-01 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 0 |
| 2024-09-30 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 0 |
| 2024-09-27 | 62.880 | 62.880 | 61.800 | 61.800 | 61.800 | 36 |
| 2024-09-26 | 63.480 | 63.480 | 63.480 | 63.480 | 63.480 | 0 |
| 2024-09-25 | 63.480 | 63.480 | 63.480 | 63.480 | 63.480 | 50 |
| 2024-09-24 | 63.010 | 63.010 | 63.010 | 63.010 | 63.010 | 0 |
| 2024-09-23 | 63.010 | 63.010 | 63.010 | 63.010 | 63.010 | 0 |
| 2024-09-20 | 63.010 | 63.010 | 63.010 | 63.010 | 63.010 | 40 |
| 2024-09-19 | 59.910 | 59.910 | 59.910 | 59.910 | 59.910 | 0 |
| 2024-09-18 | 59.910 | 59.910 | 59.910 | 59.910 | 59.910 | 5 |
| 2024-09-17 | 61.750 | 61.750 | 61.140 | 61.140 | 61.140 | 1,005 |
| 2024-09-16 | 62.420 | 62.420 | 62.420 | 62.420 | 62.420 | 2 |
| 2024-09-13 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 10 |
| 2024-09-12 | 62.120 | 62.730 | 61.800 | 61.800 | 61.800 | 1,005 |
| 2024-09-11 | 60.770 | 61.410 | 60.770 | 61.410 | 61.410 | 111 |
| 2024-09-10 | 61.780 | 61.780 | 61.320 | 61.320 | 61.320 | 2 |
| 2024-09-09 | 60.500 | 61.440 | 60.000 | 60.060 | 60.060 | 3,606 |
| 2024-09-06 | 59.580 | 59.820 | 58.980 | 59.820 | 59.820 | 1,017 |
| 2024-09-05 | 62.990 | 62.990 | 61.250 | 61.260 | 61.260 | 215 |
| 2024-09-04 | 62.930 | 62.930 | 62.930 | 62.930 | 62.930 | 0 |
| 2024-09-03 | 63.180 | 63.180 | 62.930 | 62.930 | 62.930 | 112 |
| 2024-09-02 | 65.990 | 65.990 | 65.990 | 65.990 | 65.990 | 1 |
| 2024-08-30 | 67.740 | 67.740 | 67.740 | 67.740 | 67.740 | 1 |
| 2024-08-29 | 64.800 | 65.820 | 64.800 | 65.040 | 65.040 | 106 |
| 2024-08-28 | 62.520 | 63.120 | 62.520 | 63.120 | 63.120 | 41 |
| 2024-08-27 | 64.320 | 64.320 | 64.320 | 64.320 | 64.320 | 0 |
| 2024-08-26 | 64.930 | 64.930 | 63.840 | 64.320 | 64.320 | 1,018 |
| 2024-08-23 | 65.140 | 65.160 | 65.130 | 65.160 | 65.160 | 18 |
| 2024-08-22 | 65.620 | 66.100 | 64.920 | 64.980 | 64.980 | 16 |
| 2024-08-21 | 64.140 | 64.620 | 64.140 | 64.450 | 64.450 | 22 |
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.