Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 214.50 | 216.00 | 213.00 | 216.00 | 216.00 | 138 |
| 2026-07-23 | 216.00 | 218.00 | 214.50 | 214.50 | 214.50 | 928 |
| 2026-07-22 | 224.00 | 224.00 | 214.50 | 216.50 | 216.50 | 492 |
| 2026-07-21 | 224.00 | 229.00 | 223.00 | 225.50 | 225.50 | 401 |
| 2026-07-20 | 225.00 | 234.00 | 224.00 | 231.50 | 231.50 | 623 |
| 2026-07-17 | 223.50 | 229.00 | 219.00 | 225.00 | 225.00 | 1,034 |
| 2026-07-16 | 231.50 | 232.50 | 225.50 | 228.50 | 228.50 | 619 |
| 2026-07-15 | 238.00 | 240.50 | 229.50 | 229.50 | 229.50 | 403 |
| 2026-07-14 | 228.00 | 235.50 | 220.50 | 233.00 | 233.00 | 917 |
| 2026-07-13 | 225.50 | 231.00 | 221.00 | 231.00 | 231.00 | 487 |
| 2026-07-10 | 237.00 | 239.50 | 224.50 | 224.50 | 224.50 | 321 |
| 2026-07-09 | 229.00 | 237.00 | 225.00 | 234.00 | 234.00 | 462 |
| 2026-07-08 | 225.00 | 225.00 | 219.50 | 223.50 | 223.50 | 365 |
| 2026-07-07 | 226.00 | 231.50 | 224.00 | 231.50 | 231.50 | 270 |
| 2026-07-06 | 223.00 | 230.00 | 216.50 | 227.00 | 227.00 | 800 |
| 2026-07-03 | 234.00 | 234.00 | 225.00 | 229.50 | 229.50 | 119 |
| 2026-07-02 | 232.00 | 233.50 | 225.50 | 227.00 | 227.00 | 261 |
| 2026-07-01 | 229.00 | 237.50 | 229.00 | 236.50 | 236.50 | 832 |
| 2026-06-30 | 218.50 | 224.50 | 216.50 | 224.50 | 224.50 | 90 |
| 2026-06-29 | 211.50 | 219.50 | 211.50 | 217.50 | 217.50 | 985 |
| 2026-06-26 | 192.40 | 203.50 | 192.20 | 203.50 | 203.50 | 709 |
| 2026-06-25 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 905 |
| 2026-06-24 | 195.60 | 198.00 | 193.20 | 196.40 | 196.40 | 690 |
| 2026-06-23 | 190.40 | 196.40 | 190.20 | 194.40 | 194.40 | 1,387 |
| 2026-06-22 | 193.80 | 195.80 | 192.60 | 193.60 | 193.60 | 275 |
| 2026-06-19 | 195.60 | 195.60 | 193.60 | 193.80 | 193.80 | 85 |
| 2026-06-18 | 196.40 | 199.00 | 188.80 | 191.80 | 191.80 | 1,626 |
| 2026-06-17 | 198.20 | 202.00 | 195.00 | 198.60 | 198.60 | 503 |
| 2026-06-16 | 201.50 | 203.50 | 195.20 | 203.50 | 203.50 | 564 |
| 2026-06-15 | 201.50 | 209.50 | 197.80 | 202.50 | 202.50 | 1,376 |
| 2026-06-12 | 200.50 | 205.00 | 198.40 | 201.50 | 201.50 | 1,061 |
| 2026-06-11 | 199.40 | 200.50 | 195.80 | 200.50 | 200.50 | 913 |
| 2026-06-10 | 196.40 | 198.60 | 192.40 | 197.00 | 197.00 | 1,212 |
| 2026-06-09 | 202.00 | 203.00 | 195.00 | 195.00 | 195.00 | 483 |
| 2026-06-08 | 202.00 | 208.00 | 199.60 | 199.60 | 199.60 | 656 |
| 2026-06-05 | 207.50 | 210.00 | 201.50 | 204.00 | 204.00 | 1,210 |
| 2026-06-04 | 214.50 | 219.50 | 208.50 | 214.50 | 214.50 | 4,968 |
| 2026-06-03 | 229.50 | 229.50 | 213.00 | 213.00 | 213.00 | 1,599 |
| 2026-06-02 | 237.50 | 237.50 | 224.50 | 230.00 | 230.00 | 1,484 |
| 2026-06-01 | 213.50 | 235.50 | 213.50 | 235.50 | 235.50 | 2,255 |
| 2026-05-29 | 195.80 | 205.50 | 194.60 | 205.00 | 205.00 | 739 |
| 2026-05-28 | 199.40 | 203.50 | 192.00 | 195.20 | 195.20 | 1,321 |
| 2026-05-27 | 191.80 | 194.00 | 189.00 | 192.60 | 192.60 | 918 |
| 2026-05-26 | 190.80 | 193.60 | 189.20 | 193.60 | 193.60 | 692 |
| 2026-05-25 | 189.40 | 193.60 | 188.80 | 192.00 | 192.00 | 1,170 |
| 2026-05-22 | 190.80 | 192.60 | 189.60 | 190.80 | 190.80 | 406 |
| 2026-05-21 | 182.00 | 185.60 | 182.00 | 183.40 | 183.40 | 155 |
| 2026-05-20 | 186.00 | 186.60 | 183.20 | 183.80 | 183.80 | 587 |
| 2026-05-19 | 180.40 | 182.60 | 179.80 | 182.00 | 182.00 | 548 |
| 2026-05-18 | 178.00 | 180.40 | 175.40 | 178.20 | 178.20 | 3,591 |
| 2026-05-15 | 172.20 | 177.80 | 171.20 | 176.80 | 176.80 | 1,225 |
| 2026-05-14 | 176.20 | 177.40 | 169.80 | 175.00 | 175.00 | 2,081 |
| 2026-05-13 | 170.40 | 173.00 | 167.60 | 172.00 | 172.00 | 871 |
| 2026-05-12 | 170.60 | 173.60 | 167.80 | 167.80 | 167.80 | 847 |
| 2026-05-11 | 169.20 | 171.40 | 166.20 | 169.00 | 169.00 | 1,447 |
| 2026-05-08 | 159.80 | 165.40 | 154.80 | 162.20 | 162.20 | 2,569 |
| 2026-05-07 | 122.80 | 166.00 | 122.40 | 158.80 | 158.80 | 4,973 |
| 2026-05-06 | 125.00 | 125.20 | 120.60 | 121.80 | 121.80 | 903 |
| 2026-05-05 | 126.60 | 127.40 | 124.80 | 125.80 | 125.80 | 832 |
| 2026-05-04 | 120.60 | 124.60 | 119.60 | 122.40 | 122.40 | 2,201 |
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.