Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 262.58 | 265.59 | 252.00 | 257.74 | 257.74 | 657 |
| 2026-10-19 | 250.99 | 266.20 | 243.85 | 262.07 | 262.07 | 7,590 |
| 2026-10-16 | 268.12 | 271.74 | 243.75 | 245.82 | 245.82 | 4,211 |
| 2026-10-15 | 261.20 | 267.99 | 253.03 | 262.49 | 262.49 | 2,066 |
| 2026-10-14 | 279.00 | 288.90 | 271.01 | 272.57 | 272.57 | 2,976 |
| 2026-10-13 | 285.50 | 293.59 | 280.00 | 286.07 | 286.07 | 2,748 |
| 2026-10-12 | 296.00 | 300.67 | 286.61 | 288.37 | 288.37 | 2,885 |
| 2026-10-09 | 275.60 | 292.64 | 266.23 | 290.28 | 290.28 | 3,069 |
| 2026-10-08 | 277.78 | 279.04 | 266.10 | 273.57 | 273.57 | 1,894 |
| 2026-10-07 | 278.50 | 284.50 | 273.50 | 273.50 | 273.50 | 1,471 |
| 2026-10-06 | 270.00 | 286.00 | 270.00 | 278.19 | 278.19 | 2,335 |
| 2026-10-05 | 279.65 | 282.79 | 270.76 | 280.18 | 280.18 | 1,116 |
| 2026-10-02 | 280.98 | 285.00 | 274.40 | 277.66 | 277.66 | 1,927 |
| 2026-10-01 | 277.24 | 281.00 | 270.30 | 274.00 | 274.00 | 2,029 |
| 2026-09-30 | 271.43 | 277.60 | 263.12 | 275.59 | 275.59 | 3,143 |
| 2026-09-29 | 271.00 | 274.50 | 259.42 | 266.38 | 266.38 | 1,038 |
| 2026-09-28 | 268.93 | 272.73 | 250.00 | 270.46 | 270.46 | 2,305 |
| 2026-09-25 | 259.04 | 280.79 | 253.02 | 271.15 | 271.15 | 14,804 |
| 2026-09-24 | 247.99 | 257.16 | 244.00 | 253.97 | 253.97 | 2,805 |
| 2026-09-23 | 248.06 | 256.74 | 242.00 | 252.55 | 252.55 | 2,040 |
| 2026-09-22 | 243.88 | 250.00 | 239.00 | 248.64 | 248.64 | 3,043 |
| 2026-09-21 | 231.50 | 242.76 | 226.00 | 242.67 | 242.67 | 3,072 |
| 2026-09-18 | 236.50 | 240.00 | 228.60 | 230.85 | 230.85 | 49,012 |
| 2026-09-17 | 236.07 | 239.06 | 226.00 | 236.97 | 236.97 | 2,540 |
| 2026-09-16 | 229.50 | 236.79 | 227.37 | 234.38 | 234.38 | 1,282 |
| 2026-09-15 | 229.47 | 232.77 | 224.00 | 230.69 | 230.69 | 2,122 |
| 2026-09-14 | 219.66 | 233.77 | 216.22 | 232.86 | 232.86 | 3,215 |
| 2026-09-11 | 222.54 | 226.56 | 218.23 | 221.03 | 221.03 | 1,608 |
| 2026-09-10 | 226.60 | 230.00 | 219.51 | 223.70 | 223.70 | 1,922 |
| 2026-09-09 | 210.23 | 225.85 | 208.23 | 224.91 | 224.91 | 5,684 |
| 2026-09-08 | 213.49 | 213.50 | 203.63 | 210.10 | 210.10 | 17,733 |
| 2026-09-04 | 216.50 | 217.00 | 210.51 | 212.96 | 212.96 | 3,622 |
| 2026-09-03 | 226.33 | 226.33 | 210.82 | 214.18 | 214.18 | 6,259 |
| 2026-09-02 | 226.60 | 226.60 | 209.58 | 210.36 | 210.36 | 8,873 |
| 2026-09-01 | 240.77 | 240.77 | 224.13 | 226.10 | 226.10 | 1,881 |
| 2026-08-31 | 235.24 | 239.19 | 230.88 | 236.83 | 236.83 | 1,530 |
| 2026-08-28 | 250.00 | 250.00 | 236.91 | 236.91 | 236.91 | 1,647 |
| 2026-08-27 | 228.70 | 251.80 | 227.00 | 239.87 | 239.87 | 5,581 |
| 2026-08-26 | 221.24 | 234.50 | 217.00 | 228.97 | 228.97 | 3,757 |
| 2026-08-25 | 223.69 | 232.50 | 221.47 | 222.20 | 222.20 | 2,002 |
| 2026-08-24 | 232.00 | 238.32 | 226.00 | 228.96 | 228.96 | 1,724 |
| 2026-08-21 | 237.10 | 237.10 | 228.13 | 232.22 | 232.22 | 834 |
| 2026-08-20 | 230.00 | 237.50 | 227.11 | 234.39 | 234.39 | 2,486 |
| 2026-08-19 | 245.20 | 248.99 | 232.77 | 234.51 | 234.51 | 4,704 |
| 2026-08-18 | 246.00 | 253.00 | 243.00 | 247.57 | 247.57 | 4,204 |
| 2026-08-17 | 252.82 | 260.00 | 244.65 | 249.23 | 249.23 | 2,102 |
| 2026-08-14 | 253.00 | 257.53 | 247.00 | 256.85 | 256.85 | 1,737 |
| 2026-08-13 | 243.77 | 250.89 | 240.00 | 248.27 | 248.27 | 3,046 |
| 2026-08-12 | 246.55 | 255.50 | 238.74 | 240.83 | 240.83 | 4,461 |
| 2026-08-11 | 261.07 | 263.93 | 246.48 | 250.49 | 250.49 | 12,324 |
| 2026-08-10 | 235.50 | 257.66 | 229.80 | 255.00 | 255.00 | 15,961 |
| 2026-08-07 | 231.05 | 248.35 | 230.03 | 235.35 | 235.35 | 18,100 |
| 2026-08-06 | 281.20 | 289.00 | 213.70 | 234.41 | 234.41 | 43,349 |
| 2026-08-05 | 289.84 | 298.65 | 284.23 | 287.26 | 287.26 | 5,539 |
| 2026-08-04 | 276.00 | 288.67 | 266.00 | 288.07 | 288.07 | 16,196 |
| 2026-08-03 | 275.00 | 278.70 | 266.00 | 277.25 | 277.25 | 27,315 |
| 2026-07-31 | 272.88 | 278.70 | 263.93 | 270.12 | 270.12 | 7,746 |
| 2026-07-30 | 274.34 | 276.24 | 260.45 | 267.36 | 267.36 | 20,484 |
| 2026-07-29 | 251.00 | 268.97 | 240.00 | 268.90 | 268.90 | 2,600 |
| 2026-07-28 | 251.50 | 259.00 | 237.67 | 251.30 | 251.30 | 10,975 |
Page 1 of 2 · 65 trading daysOlder →
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.