Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 120.50 | 121.01 | 113.16 | 114.78 | 114.78 | 11,853 |
| 2026-02-03 | 130.61 | 131.23 | 117.48 | 118.67 | 118.67 | 9,015 |
| 2026-02-02 | 127.11 | 133.00 | 126.00 | 128.96 | 128.96 | 3,141 |
| 2026-01-30 | 127.00 | 130.51 | 125.01 | 128.20 | 128.20 | 6,377 |
| 2026-01-29 | 137.46 | 138.45 | 127.90 | 128.35 | 128.35 | 12,149 |
| 2026-01-28 | 139.00 | 143.40 | 138.21 | 141.89 | 141.89 | 6,673 |
| 2026-01-27 | 137.89 | 141.76 | 136.00 | 137.63 | 137.63 | 4,795 |
| 2026-01-26 | 129.01 | 136.57 | 129.01 | 136.04 | 136.04 | 5,539 |
| 2026-01-23 | 132.84 | 133.40 | 129.10 | 130.41 | 130.41 | 5,288 |
| 2026-01-22 | 126.70 | 132.85 | 126.45 | 132.65 | 132.65 | 11,367 |
| 2026-01-21 | 117.01 | 125.82 | 116.75 | 121.93 | 121.93 | 8,517 |
| 2026-01-20 | 117.57 | 119.58 | 115.53 | 117.30 | 117.30 | 2,450 |
| 2026-01-19 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | 0 |
| 2026-01-16 | 121.44 | 123.00 | 117.80 | 118.73 | 118.73 | 6,681 |
| 2026-01-15 | 122.99 | 124.00 | 120.97 | 121.81 | 121.81 | 9,707 |
| 2026-01-14 | 125.00 | 126.00 | 121.07 | 121.53 | 121.53 | 5,217 |
| 2026-01-13 | 126.65 | 129.42 | 123.39 | 123.53 | 123.53 | 2,918 |
| 2026-01-12 | 125.40 | 129.21 | 123.99 | 127.07 | 127.07 | 26,069 |
| 2026-01-09 | 131.05 | 134.99 | 126.65 | 127.37 | 127.37 | 11,856 |
| 2026-01-08 | 141.51 | 142.71 | 131.82 | 132.12 | 132.12 | 11,027 |
| 2026-01-07 | 137.10 | 145.84 | 135.87 | 141.36 | 141.36 | 8,194 |
| 2026-01-06 | 134.33 | 135.94 | 131.54 | 134.89 | 134.89 | 34,913 |
| 2026-01-05 | 134.42 | 135.54 | 132.44 | 133.28 | 133.28 | 3,430 |
| 2026-01-02 | 137.10 | 138.95 | 132.33 | 133.45 | 133.45 | 2,000 |
| 2025-12-31 | 137.44 | 138.81 | 135.94 | 136.91 | 136.91 | 534 |
| 2025-12-30 | 138.35 | 138.81 | 136.00 | 138.11 | 138.11 | 852 |
| 2025-12-29 | 138.49 | 139.00 | 136.87 | 137.50 | 137.50 | 4,412 |
| 2025-12-24 | 141.40 | 141.99 | 135.09 | 138.20 | 138.20 | 1,130 |
| 2025-12-23 | 141.84 | 144.75 | 138.32 | 140.81 | 140.81 | 1,427 |
| 2025-12-22 | 141.99 | 144.19 | 140.50 | 142.00 | 142.00 | 3,509 |
| 2025-12-19 | 138.90 | 141.21 | 137.00 | 141.07 | 141.07 | 910 |
| 2025-12-18 | 136.96 | 141.72 | 136.96 | 138.97 | 138.97 | 1,383 |
| 2025-12-17 | 139.77 | 142.01 | 137.14 | 137.55 | 137.55 | 966 |
| 2025-12-16 | 141.11 | 142.76 | 138.94 | 139.24 | 139.24 | 555 |
| 2025-12-15 | 149.52 | 149.53 | 142.70 | 143.55 | 143.55 | 4,401 |
| 2025-12-12 | 150.24 | 152.00 | 145.00 | 146.75 | 146.75 | 2,286 |
| 2025-12-11 | 149.45 | 151.42 | 148.62 | 149.51 | 149.51 | 1,314 |
| 2025-12-10 | 152.06 | 153.28 | 150.78 | 151.78 | 151.78 | 594 |
| 2025-12-09 | 153.48 | 154.40 | 151.84 | 151.84 | 151.84 | 764 |
| 2025-12-08 | 151.42 | 155.78 | 151.42 | 154.20 | 154.20 | 2,436 |
| 2025-12-05 | 153.62 | 154.79 | 150.21 | 151.66 | 151.66 | 12,980 |
| 2025-12-04 | 155.40 | 156.40 | 151.71 | 152.23 | 152.23 | 3,122 |
| 2025-12-03 | 157.10 | 158.51 | 153.23 | 153.85 | 153.85 | 6,615 |
| 2025-12-02 | 162.86 | 164.39 | 156.52 | 156.98 | 156.98 | 3,006 |
← NewerPage 4 of 4 · 224 trading days
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.