Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 251.50 | 257.64 | 248.91 | 255.33 | 255.33 | 3,038 |
| 2026-07-24 | 240.00 | 250.00 | 236.44 | 246.34 | 246.34 | 596 |
| 2026-07-23 | 251.86 | 254.93 | 239.77 | 244.29 | 244.29 | 10,161 |
| 2026-07-22 | 254.33 | 259.00 | 243.62 | 245.84 | 245.84 | 8,281 |
| 2026-07-21 | 264.24 | 270.00 | 250.10 | 253.47 | 253.47 | 8,281 |
| 2026-07-20 | 260.00 | 268.51 | 250.00 | 267.74 | 267.74 | 3,235 |
| 2026-07-17 | 255.00 | 264.98 | 250.58 | 258.81 | 258.81 | 3,702 |
| 2026-07-16 | 264.82 | 270.00 | 254.57 | 263.65 | 263.65 | 12,392 |
| 2026-07-15 | 271.43 | 277.00 | 261.11 | 265.74 | 265.74 | 7,700 |
| 2026-07-14 | 270.00 | 270.00 | 245.00 | 267.22 | 267.22 | 4,964 |
| 2026-07-13 | 259.57 | 264.05 | 250.00 | 260.71 | 260.71 | 3,741 |
| 2026-07-10 | 269.00 | 276.20 | 255.00 | 259.49 | 259.49 | 5,266 |
| 2026-07-09 | 266.00 | 271.68 | 253.00 | 268.06 | 268.06 | 2,723 |
| 2026-07-08 | 255.63 | 264.00 | 245.00 | 257.08 | 257.08 | 9,200 |
| 2026-07-07 | 252.25 | 269.98 | 251.95 | 267.49 | 267.49 | 4,663 |
| 2026-07-06 | 268.01 | 270.00 | 245.00 | 254.59 | 254.59 | 6,470 |
| 2026-07-03 | 261.61 | 261.61 | 261.61 | 261.61 | 261.61 | 0 |
| 2026-07-02 | 262.11 | 268.50 | 257.24 | 261.61 | 261.61 | 2,481 |
| 2026-07-01 | 259.73 | 273.37 | 249.38 | 265.21 | 265.21 | 4,881 |
| 2026-06-30 | 248.70 | 260.48 | 242.50 | 258.83 | 258.83 | 3,670 |
| 2026-06-29 | 244.00 | 252.50 | 240.00 | 250.24 | 250.24 | 3,670 |
| 2026-06-26 | 218.52 | 235.56 | 216.06 | 233.46 | 233.46 | 3,058 |
| 2026-06-25 | 222.17 | 228.00 | 213.41 | 220.41 | 220.41 | 2,509 |
| 2026-06-24 | 221.85 | 228.00 | 210.66 | 223.70 | 223.70 | 2,080 |
| 2026-06-23 | 219.16 | 225.49 | 213.50 | 222.02 | 222.02 | 26,117 |
| 2026-06-22 | 222.20 | 228.21 | 216.67 | 219.29 | 219.29 | 5,071 |
| 2026-06-19 | 222.03 | 222.03 | 222.03 | 222.03 | 222.03 | 0 |
| 2026-06-18 | 228.98 | 230.12 | 215.20 | 222.03 | 222.03 | 12,518 |
| 2026-06-17 | 231.48 | 235.49 | 226.29 | 231.17 | 231.17 | 18,090 |
| 2026-06-16 | 233.61 | 239.77 | 225.19 | 233.22 | 233.22 | 8,057 |
| 2026-06-15 | 230.00 | 249.00 | 228.22 | 236.30 | 236.30 | 9,335 |
| 2026-06-12 | 237.56 | 242.00 | 227.00 | 232.13 | 232.13 | 9,105 |
| 2026-06-11 | 230.70 | 234.46 | 220.21 | 233.15 | 233.15 | 6,105 |
| 2026-06-10 | 225.00 | 234.25 | 214.99 | 230.89 | 230.89 | 9,824 |
| 2026-06-09 | 233.60 | 236.80 | 219.03 | 226.52 | 226.52 | 6,583 |
| 2026-06-08 | 235.98 | 242.43 | 228.84 | 230.60 | 230.60 | 6,654 |
| 2026-06-05 | 243.00 | 247.54 | 232.03 | 233.18 | 233.18 | 6,228 |
| 2026-06-04 | 250.00 | 260.00 | 240.07 | 245.57 | 245.57 | 11,264 |
| 2026-06-03 | 266.00 | 270.66 | 245.71 | 248.64 | 248.64 | 9,393 |
| 2026-06-02 | 274.50 | 278.00 | 260.21 | 269.18 | 269.18 | 7,917 |
| 2026-06-01 | 250.79 | 278.22 | 248.00 | 276.62 | 276.62 | 35,327 |
| 2026-05-29 | 227.90 | 242.70 | 223.68 | 241.89 | 241.89 | 7,435 |
| 2026-05-28 | 231.70 | 238.61 | 222.37 | 230.22 | 230.22 | 17,898 |
| 2026-05-27 | 223.65 | 227.77 | 218.50 | 220.09 | 220.09 | 45,102 |
| 2026-05-26 | 223.00 | 225.94 | 218.00 | 224.65 | 224.65 | 28,111 |
| 2026-05-22 | 220.00 | 224.70 | 216.00 | 222.49 | 222.49 | 8,858 |
| 2026-05-21 | 211.60 | 219.25 | 209.02 | 219.00 | 219.00 | 14,965 |
| 2026-05-20 | 215.50 | 220.45 | 211.19 | 212.95 | 212.95 | 35,291 |
| 2026-05-19 | 209.76 | 215.12 | 207.61 | 211.66 | 211.66 | 9,334 |
| 2026-05-18 | 207.21 | 213.31 | 203.00 | 207.93 | 207.93 | 19,755 |
| 2026-05-15 | 201.09 | 211.27 | 190.00 | 209.81 | 209.81 | 7,527 |
| 2026-05-14 | 206.65 | 210.60 | 197.50 | 202.40 | 202.40 | 7,972 |
| 2026-05-13 | 200.00 | 204.95 | 195.00 | 202.52 | 202.52 | 3,095 |
| 2026-05-12 | 201.60 | 205.00 | 192.00 | 197.95 | 197.95 | 19,265 |
| 2026-05-11 | 200.07 | 203.59 | 194.05 | 200.28 | 200.28 | 11,617 |
| 2026-05-08 | 188.42 | 196.64 | 183.10 | 195.95 | 195.95 | 16,255 |
| 2026-05-07 | 146.50 | 198.31 | 143.01 | 184.24 | 184.24 | 107,612 |
| 2026-05-06 | 145.60 | 151.54 | 140.10 | 142.38 | 142.38 | 18,966 |
| 2026-05-05 | 148.50 | 150.00 | 144.04 | 145.35 | 145.35 | 14,699 |
| 2026-05-04 | 141.40 | 146.43 | 104.29 | 141.50 | 141.50 | 7,656 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.