Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 130.00 | 134.54 | 129.00 | 129.37 | 129.37 | 36,204 |
| 2026-10-16 | 136.21 | 136.21 | 124.03 | 129.19 | 129.19 | 40,436 |
| 2026-10-15 | 132.57 | 136.07 | 131.30 | 136.07 | 136.07 | 133,480 |
| 2026-10-14 | 141.95 | 142.56 | 136.18 | 137.00 | 137.00 | 33,734 |
| 2026-10-13 | 143.50 | 146.03 | 141.70 | 142.75 | 142.75 | 3,931 |
| 2026-10-09 | 137.60 | 146.26 | 137.60 | 145.86 | 145.86 | 19,256 |
| 2026-10-08 | 136.31 | 139.50 | 136.28 | 137.20 | 137.20 | 10,168 |
| 2026-10-07 | 140.09 | 140.09 | 136.31 | 136.31 | 136.31 | 4,608 |
| 2026-10-06 | 138.19 | 140.88 | 138.19 | 139.01 | 139.01 | 12,034 |
| 2026-10-05 | 139.73 | 139.75 | 138.10 | 138.19 | 138.19 | 26,635 |
| 2026-10-02 | 146.85 | 146.85 | 144.63 | 144.63 | 144.63 | 89 |
| 2026-10-01 | 142.26 | 146.20 | 142.18 | 146.20 | 146.20 | 510 |
| 2026-09-30 | 143.32 | 143.34 | 142.25 | 142.25 | 142.25 | 549 |
| 2026-09-29 | 138.47 | 140.55 | 138.47 | 140.41 | 140.41 | 5,846 |
| 2026-09-28 | 139.67 | 141.99 | 138.33 | 141.14 | 141.14 | 3,341 |
| 2026-09-25 | 136.13 | 144.82 | 136.13 | 139.67 | 139.67 | 1,929 |
| 2026-09-24 | 130.92 | 133.99 | 130.92 | 133.91 | 133.91 | 1,703 |
| 2026-09-23 | 129.61 | 131.70 | 129.08 | 130.00 | 130.00 | 2,795 |
| 2026-09-22 | 125.59 | 127.45 | 125.16 | 126.50 | 126.50 | 5,212 |
| 2026-09-21 | 121.45 | 124.82 | 121.45 | 124.70 | 124.70 | 10,338 |
| 2026-09-18 | 120.72 | 122.55 | 118.08 | 118.08 | 118.08 | 782 |
| 2026-09-17 | 123.05 | 123.05 | 122.05 | 122.55 | 122.55 | 20,870 |
| 2026-09-16 | 119.96 | 121.50 | 117.85 | 118.77 | 118.77 | 1,502 |
| 2026-09-15 | 115.93 | 119.40 | 115.93 | 118.77 | 118.77 | 8,951 |
| 2026-09-14 | 115.84 | 119.96 | 114.55 | 118.59 | 118.59 | 1,652 |
| 2026-09-11 | 115.14 | 115.14 | 112.33 | 113.43 | 113.43 | 78 |
| 2026-09-10 | 114.10 | 114.12 | 113.77 | 114.00 | 114.00 | 4,462 |
| 2026-09-09 | 109.60 | 115.07 | 109.14 | 115.07 | 115.07 | 3,833 |
| 2026-09-08 | 104.68 | 107.34 | 104.48 | 106.21 | 106.21 | 7,653 |
| 2026-09-04 | 110.00 | 110.00 | 108.88 | 109.03 | 109.03 | 3,725 |
| 2026-09-03 | 109.54 | 109.91 | 108.71 | 109.63 | 109.63 | 1,743 |
| 2026-09-02 | 110.45 | 110.45 | 106.53 | 106.53 | 106.53 | 10,348 |
| 2026-09-01 | 118.20 | 118.20 | 115.10 | 115.18 | 115.18 | 9,681 |
| 2026-08-31 | 122.39 | 124.17 | 120.88 | 124.17 | 124.17 | 1,423 |
| 2026-08-28 | 123.28 | 123.70 | 122.79 | 122.79 | 122.79 | 2,193 |
| 2026-08-27 | 123.73 | 129.96 | 123.73 | 125.83 | 125.83 | 8,446 |
| 2026-08-26 | 115.05 | 120.88 | 112.42 | 117.71 | 117.71 | 10,122 |
| 2026-08-25 | 117.03 | 117.03 | 114.50 | 114.65 | 114.65 | 12,057 |
| 2026-08-24 | 118.74 | 120.50 | 116.99 | 117.00 | 117.00 | 11,752 |
| 2026-08-21 | 127.79 | 127.79 | 119.32 | 121.17 | 121.17 | 6,001 |
| 2026-08-20 | 121.85 | 126.52 | 120.00 | 126.52 | 126.52 | 1,270 |
| 2026-08-19 | 122.56 | 122.58 | 120.55 | 121.67 | 121.67 | 12,442 |
| 2026-08-18 | 128.99 | 129.90 | 128.50 | 129.90 | 129.90 | 387 |
| 2026-08-17 | 130.00 | 131.31 | 127.41 | 128.99 | 128.99 | 1,702 |
| 2026-08-14 | 129.00 | 134.98 | 129.00 | 133.18 | 133.18 | 7,279 |
| 2026-08-13 | 128.68 | 131.64 | 128.00 | 131.64 | 131.64 | 1,051 |
| 2026-08-12 | 126.16 | 131.38 | 124.01 | 125.00 | 125.00 | 6,446 |
| 2026-08-11 | 134.54 | 134.54 | 127.60 | 127.90 | 127.90 | 1,181 |
| 2026-08-10 | 121.46 | 133.26 | 117.59 | 133.19 | 133.19 | 18,131 |
| 2026-08-07 | 118.78 | 124.21 | 118.57 | 120.25 | 120.25 | 4,365 |
| 2026-08-06 | 136.00 | 136.00 | 115.93 | 117.59 | 117.59 | 31,837 |
| 2026-08-05 | 146.90 | 148.19 | 146.40 | 147.43 | 147.43 | 1,523 |
| 2026-08-04 | 145.22 | 149.10 | 144.34 | 148.67 | 148.67 | 58,753 |
| 2026-08-03 | 138.94 | 141.38 | 136.91 | 139.63 | 139.63 | 350,641 |
| 2026-07-31 | 135.44 | 138.11 | 135.44 | 136.97 | 136.97 | 610 |
| 2026-07-30 | 135.37 | 137.00 | 134.65 | 137.00 | 137.00 | 15,527 |
| 2026-07-29 | 131.51 | 138.11 | 131.51 | 132.24 | 132.24 | 10,392 |
| 2026-07-28 | 131.15 | 131.15 | 124.16 | 128.85 | 128.85 | 2,170 |
| 2026-07-27 | 128.94 | 131.03 | 127.99 | 129.37 | 129.37 | 638 |
| 2026-07-24 | 124.26 | 125.12 | 122.83 | 125.12 | 125.12 | 7,136 |
Page 1 of 21 · 1,246 trading daysOlder →
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.