Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 110.04 | 110.36 | 101.28 | 101.38 | 101.38 | 1,682 |
| 2026-02-02 | 106.32 | 110.50 | 106.32 | 110.34 | 110.34 | 1,091 |
| 2026-01-30 | 106.44 | 109.18 | 106.34 | 108.46 | 108.46 | 555 |
| 2026-01-29 | 115.20 | 115.20 | 107.90 | 107.90 | 107.90 | 3,790 |
| 2026-01-28 | 116.20 | 119.78 | 115.64 | 117.46 | 117.46 | 574 |
| 2026-01-27 | 116.24 | 118.98 | 114.74 | 114.80 | 114.80 | 1,056 |
| 2026-01-26 | 109.38 | 113.62 | 109.38 | 113.62 | 113.62 | 437 |
| 2026-01-23 | 112.56 | 112.84 | 110.36 | 110.54 | 110.54 | 1,567 |
| 2026-01-22 | 110.04 | 112.28 | 109.14 | 111.90 | 111.90 | 1,178 |
| 2026-01-21 | 100.76 | 107.48 | 100.00 | 106.90 | 106.90 | 1,909 |
| 2026-01-20 | 99.760 | 101.92 | 99.080 | 101.92 | 101.92 | 432 |
| 2026-01-19 | 101.52 | 101.98 | 100.26 | 101.54 | 101.54 | 546 |
| 2026-01-16 | 104.30 | 104.90 | 101.70 | 104.44 | 104.44 | 411 |
| 2026-01-15 | 105.70 | 105.88 | 104.46 | 104.46 | 104.46 | 156 |
| 2026-01-14 | 107.22 | 107.22 | 105.06 | 105.06 | 105.06 | 91 |
| 2026-01-13 | 108.72 | 108.72 | 106.78 | 107.18 | 107.18 | 552 |
| 2026-01-12 | 108.72 | 109.66 | 107.22 | 108.94 | 108.94 | 2,233 |
| 2026-01-09 | 114.16 | 114.54 | 109.92 | 110.18 | 110.18 | 2,129 |
| 2026-01-08 | 121.12 | 121.24 | 114.20 | 114.20 | 114.20 | 1,127 |
| 2026-01-07 | 117.58 | 123.38 | 117.58 | 123.38 | 123.38 | 1,031 |
| 2026-01-06 | 114.56 | 114.56 | 112.74 | 112.74 | 112.74 | 119 |
| 2026-01-05 | 115.56 | 115.72 | 114.26 | 115.50 | 115.50 | 285 |
| 2026-01-02 | 117.60 | 118.00 | 113.50 | 113.84 | 113.84 | 402 |
| 2025-12-30 | 117.24 | 117.26 | 116.70 | 117.24 | 117.24 | 322 |
| 2025-12-29 | 118.34 | 118.34 | 116.64 | 117.14 | 117.14 | 371 |
| 2025-12-23 | 120.60 | 120.60 | 118.64 | 119.50 | 119.50 | 110 |
| 2025-12-22 | 120.90 | 121.56 | 120.50 | 121.50 | 121.50 | 534 |
| 2025-12-19 | 119.20 | 119.20 | 119.00 | 119.00 | 119.00 | 12 |
| 2025-12-18 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | 0 |
| 2025-12-17 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | 0 |
| 2025-12-16 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | 0 |
| 2025-12-15 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | 0 |
| 2025-12-12 | 127.68 | 127.68 | 124.26 | 124.26 | 124.26 | 943 |
| 2025-12-11 | 128.42 | 128.42 | 126.98 | 126.98 | 126.98 | 154 |
| 2025-12-10 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | 0 |
| 2025-12-09 | 132.26 | 132.70 | 131.38 | 131.38 | 131.38 | 96 |
| 2025-12-08 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | 0 |
| 2025-12-05 | 132.04 | 132.04 | 130.14 | 130.14 | 130.14 | 283 |
| 2025-12-04 | 133.86 | 133.86 | 130.42 | 130.42 | 130.42 | 453 |
| 2025-12-03 | 135.24 | 135.24 | 131.92 | 131.92 | 131.92 | 29 |
| 2025-12-02 | 140.44 | 140.98 | 135.10 | 135.10 | 135.10 | 303 |
| 2025-12-01 | 136.16 | 137.60 | 135.90 | 137.60 | 137.60 | 246 |
← NewerPage 4 of 4 · 222 trading days
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.