Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 237.00 | 238.00 | 224.50 | 225.50 | 225.50 | 152 |
| 2026-10-15 | 236.00 | 236.50 | 231.50 | 234.50 | 234.50 | 521 |
| 2026-10-14 | 255.00 | 255.00 | 244.50 | 244.50 | 244.50 | 257 |
| 2026-10-13 | 256.50 | 260.50 | 253.00 | 253.00 | 253.00 | 130 |
| 2026-10-12 | 264.50 | 266.50 | 259.00 | 259.00 | 259.00 | 138 |
| 2026-10-09 | 245.00 | 256.00 | 243.00 | 255.50 | 255.50 | 393 |
| 2026-10-08 | 241.00 | 248.00 | 240.00 | 247.50 | 247.50 | 533 |
| 2026-10-07 | 248.00 | 248.50 | 245.00 | 245.00 | 245.00 | 9 |
| 2026-10-06 | 246.00 | 248.50 | 246.00 | 247.50 | 247.50 | 31 |
| 2026-10-05 | 247.00 | 251.00 | 245.00 | 247.50 | 247.50 | 151 |
| 2026-10-02 | 247.50 | 249.00 | 247.50 | 249.00 | 249.00 | 87 |
| 2026-10-01 | 242.00 | 246.50 | 241.50 | 243.50 | 243.50 | 505 |
| 2026-09-30 | 236.50 | 242.00 | 236.00 | 241.00 | 241.00 | 862 |
| 2026-09-29 | 237.00 | 237.00 | 229.50 | 235.50 | 235.50 | 433 |
| 2026-09-28 | 233.50 | 238.00 | 226.50 | 238.00 | 238.00 | 606 |
| 2026-09-25 | 226.00 | 244.50 | 226.00 | 238.00 | 238.00 | 1,987 |
| 2026-09-24 | 220.00 | 224.50 | 216.50 | 224.50 | 224.50 | 239 |
| 2026-09-23 | 216.50 | 224.50 | 216.50 | 224.50 | 224.50 | 367 |
| 2026-09-22 | 213.50 | 216.50 | 213.50 | 215.00 | 215.00 | 290 |
| 2026-09-21 | 202.00 | 208.50 | 199.80 | 208.50 | 208.50 | 444 |
| 2026-09-18 | 206.50 | 208.50 | 200.50 | 200.50 | 200.50 | 11 |
| 2026-09-17 | 202.50 | 207.50 | 199.20 | 207.50 | 207.50 | 86 |
| 2026-09-16 | 199.80 | 205.00 | 198.20 | 204.50 | 204.50 | 351 |
| 2026-09-15 | 198.60 | 198.80 | 195.60 | 198.80 | 198.80 | 267 |
| 2026-09-14 | 192.60 | 200.00 | 192.60 | 199.40 | 199.40 | 275 |
| 2026-09-11 | 192.80 | 194.20 | 188.80 | 190.60 | 190.60 | 92 |
| 2026-09-10 | 193.20 | 194.20 | 190.20 | 194.20 | 194.20 | 174 |
| 2026-09-09 | 180.20 | 192.20 | 180.20 | 192.20 | 192.20 | 475 |
| 2026-09-08 | 182.60 | 183.40 | 174.20 | 179.20 | 179.20 | 2,377 |
| 2026-09-07 | 183.20 | 183.60 | 180.00 | 181.00 | 181.00 | 40 |
| 2026-09-04 | 185.00 | 185.60 | 183.00 | 183.00 | 183.00 | 139 |
| 2026-09-03 | 190.00 | 190.60 | 182.00 | 184.60 | 184.60 | 1,296 |
| 2026-09-02 | 190.60 | 190.80 | 182.60 | 182.60 | 182.60 | 417 |
| 2026-09-01 | 204.00 | 204.00 | 196.60 | 196.60 | 196.60 | 359 |
| 2026-08-31 | 205.00 | 205.00 | 200.50 | 201.50 | 201.50 | 123 |
| 2026-08-28 | 208.50 | 211.50 | 206.50 | 209.50 | 209.50 | 608 |
| 2026-08-27 | 197.40 | 215.50 | 197.40 | 210.50 | 210.50 | 241 |
| 2026-08-26 | 188.40 | 199.20 | 188.00 | 197.20 | 197.20 | 1,397 |
| 2026-08-25 | 195.80 | 196.40 | 192.40 | 193.80 | 193.80 | 379 |
| 2026-08-24 | 202.00 | 202.00 | 194.40 | 196.20 | 196.20 | 266 |
| 2026-08-21 | 199.60 | 201.50 | 197.40 | 201.00 | 201.00 | 263 |
| 2026-08-20 | 199.40 | 201.00 | 196.00 | 200.00 | 200.00 | 438 |
| 2026-08-19 | 211.00 | 212.00 | 201.50 | 202.50 | 202.50 | 227 |
| 2026-08-18 | 213.00 | 218.00 | 211.00 | 214.00 | 214.00 | 278 |
| 2026-08-17 | 218.50 | 218.50 | 211.50 | 217.00 | 217.00 | 146 |
| 2026-08-14 | 219.50 | 219.50 | 216.00 | 218.00 | 218.00 | 1,111 |
| 2026-08-13 | 209.50 | 215.50 | 209.50 | 215.00 | 215.00 | 202 |
| 2026-08-12 | 214.50 | 219.00 | 208.00 | 211.00 | 211.00 | 529 |
| 2026-08-11 | 225.00 | 227.00 | 215.50 | 218.00 | 218.00 | 1,363 |
| 2026-08-10 | 204.00 | 218.50 | 200.00 | 218.50 | 218.50 | 600 |
| 2026-08-07 | 201.50 | 212.00 | 200.50 | 205.50 | 205.50 | 2,592 |
| 2026-08-06 | 244.50 | 249.50 | 190.00 | 207.00 | 207.00 | 8,500 |
| 2026-08-05 | 253.00 | 255.50 | 247.00 | 247.00 | 247.00 | 1,039 |
| 2026-08-04 | 237.50 | 247.50 | 233.50 | 246.50 | 246.50 | 127 |
| 2026-08-03 | 238.00 | 240.50 | 234.00 | 239.50 | 239.50 | 243 |
| 2026-07-31 | 238.00 | 242.50 | 232.50 | 233.50 | 233.50 | 113 |
| 2026-07-30 | 238.00 | 239.00 | 230.00 | 231.50 | 231.50 | 1,146 |
| 2026-07-29 | 219.50 | 227.00 | 219.50 | 226.50 | 226.50 | 763 |
| 2026-07-28 | 225.00 | 225.00 | 218.50 | 222.00 | 222.00 | 470 |
| 2026-07-27 | 220.00 | 223.50 | 219.00 | 223.00 | 223.00 | 742 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.