Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 135.00 | 142.50 | 131.66 | 141.60 | 141.60 | 7,066 |
| 2026-04-30 | 134.63 | 136.50 | 128.00 | 132.18 | 132.18 | 5,357 |
| 2026-04-29 | 131.30 | 133.98 | 127.00 | 131.90 | 131.90 | 8,373 |
| 2026-04-28 | 131.20 | 135.70 | 128.15 | 131.72 | 131.72 | 4,621 |
| 2026-04-27 | 129.25 | 133.51 | 126.43 | 132.98 | 132.98 | 9,426 |
| 2026-04-24 | 129.67 | 132.54 | 124.50 | 129.61 | 129.61 | 3,380 |
| 2026-04-23 | 129.29 | 138.67 | 124.50 | 127.40 | 127.40 | 9,432 |
| 2026-04-22 | 130.89 | 135.99 | 129.29 | 130.76 | 130.76 | 3,736 |
| 2026-04-21 | 130.60 | 135.60 | 128.80 | 130.06 | 130.06 | 8,963 |
| 2026-04-20 | 125.96 | 129.10 | 122.38 | 128.68 | 128.68 | 5,351 |
| 2026-04-17 | 124.14 | 128.41 | 123.00 | 125.58 | 125.58 | 5,362 |
| 2026-04-16 | 122.58 | 128.75 | 122.00 | 123.75 | 123.75 | 10,662 |
| 2026-04-15 | 110.96 | 119.70 | 108.00 | 119.30 | 119.30 | 6,414 |
| 2026-04-14 | 110.67 | 112.26 | 108.77 | 109.43 | 109.43 | 4,933 |
| 2026-04-13 | 103.97 | 110.20 | 102.00 | 109.90 | 109.90 | 5,694 |
| 2026-04-10 | 109.90 | 113.00 | 100.79 | 103.35 | 103.35 | 16,684 |
| 2026-04-09 | 116.85 | 121.30 | 109.32 | 109.32 | 109.32 | 13,191 |
| 2026-04-08 | 120.77 | 123.87 | 118.16 | 118.17 | 118.17 | 2,131 |
| 2026-04-07 | 115.50 | 119.00 | 111.46 | 117.50 | 117.50 | 5,210 |
| 2026-04-02 | 116.00 | 121.39 | 113.95 | 120.00 | 120.00 | 8,249 |
| 2026-04-01 | 118.35 | 122.21 | 115.00 | 119.19 | 119.19 | 9,002 |
| 2026-03-31 | 118.00 | 119.99 | 114.07 | 117.76 | 117.76 | 2,059 |
| 2026-03-30 | 113.57 | 119.54 | 112.00 | 114.52 | 114.52 | 3,192 |
| 2026-03-27 | 124.60 | 126.44 | 112.84 | 113.99 | 113.99 | 20,755 |
| 2026-03-26 | 122.50 | 127.21 | 120.15 | 124.38 | 124.38 | 709 |
| 2026-03-25 | 123.00 | 130.00 | 122.11 | 123.23 | 123.23 | 1,636 |
| 2026-03-24 | 128.01 | 131.95 | 121.77 | 123.10 | 123.10 | 8,748 |
| 2026-03-23 | 125.08 | 131.00 | 121.45 | 129.36 | 129.36 | 29,718 |
| 2026-03-20 | 133.00 | 133.00 | 124.77 | 126.33 | 126.33 | 7,074 |
| 2026-03-19 | 131.70 | 133.19 | 125.00 | 130.43 | 130.43 | 5,353 |
| 2026-03-18 | 130.52 | 133.60 | 125.00 | 132.19 | 132.19 | 1,639 |
| 2026-03-17 | 126.40 | 132.05 | 125.00 | 129.16 | 129.16 | 20,063 |
| 2026-03-16 | 125.30 | 129.01 | 123.00 | 126.65 | 126.65 | 1,206 |
| 2026-03-13 | 127.00 | 129.59 | 123.43 | 124.75 | 124.75 | 4,675 |
| 2026-03-12 | 125.39 | 131.25 | 124.99 | 127.16 | 127.16 | 5,468 |
| 2026-03-11 | 123.33 | 127.49 | 122.00 | 126.50 | 126.50 | 5,099 |
| 2026-03-10 | 128.83 | 130.00 | 121.91 | 122.82 | 122.82 | 4,047 |
| 2026-03-09 | 121.76 | 128.64 | 119.00 | 126.13 | 126.13 | 1,870 |
| 2026-03-06 | 122.50 | 126.05 | 118.00 | 125.44 | 125.44 | 2,485 |
| 2026-03-05 | 119.00 | 124.96 | 116.04 | 122.14 | 122.14 | 3,387 |
| 2026-03-04 | 111.19 | 120.09 | 109.80 | 119.73 | 119.73 | 4,389 |
| 2026-03-03 | 108.85 | 113.62 | 105.00 | 112.86 | 112.86 | 12,281 |
| 2026-03-02 | 110.40 | 113.00 | 108.00 | 111.14 | 111.14 | 8,737 |
| 2026-02-27 | 116.20 | 117.99 | 109.48 | 111.00 | 111.00 | 7,611 |
| 2026-02-26 | 110.00 | 117.82 | 108.20 | 114.64 | 114.64 | 17,720 |
| 2026-02-25 | 104.49 | 110.54 | 104.01 | 109.18 | 109.18 | 15,160 |
| 2026-02-24 | 103.10 | 105.60 | 98.050 | 104.80 | 104.80 | 19,125 |
| 2026-02-23 | 116.69 | 119.77 | 102.14 | 103.07 | 103.07 | 16,986 |
| 2026-02-20 | 120.97 | 122.94 | 116.50 | 118.01 | 118.01 | 14,263 |
| 2026-02-19 | 122.30 | 122.94 | 118.39 | 120.38 | 120.38 | 8,732 |
| 2026-02-18 | 122.00 | 122.55 | 115.05 | 121.81 | 121.81 | 29,740 |
| 2026-02-17 | 124.75 | 129.71 | 120.39 | 122.66 | 122.66 | 9,350 |
| 2026-02-16 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | 217 |
| 2026-02-13 | 125.96 | 129.24 | 122.99 | 128.57 | 128.57 | 3,094 |
| 2026-02-12 | 128.50 | 133.29 | 121.86 | 123.73 | 123.73 | 4,125 |
| 2026-02-11 | 129.67 | 132.08 | 122.29 | 126.19 | 126.19 | 5,821 |
| 2026-02-10 | 117.14 | 136.58 | 105.61 | 130.58 | 130.58 | 53,815 |
| 2026-02-09 | 113.93 | 116.50 | 111.00 | 114.17 | 114.17 | 17,200 |
| 2026-02-06 | 106.15 | 111.69 | 105.00 | 111.48 | 111.48 | 4,010 |
| 2026-02-05 | 116.20 | 118.11 | 107.86 | 109.22 | 109.22 | 22,333 |
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.