Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 117.50 | 118.72 | 115.53 | 115.62 | 115.62 | 2,419,149 |
| 2024-08-21 | 116.51 | 117.79 | 115.97 | 117.74 | 117.74 | 2,223,537 |
| 2024-08-20 | 116.70 | 117.51 | 115.74 | 116.10 | 116.10 | 1,834,409 |
| 2024-08-19 | 115.34 | 117.25 | 114.13 | 117.21 | 117.21 | 1,872,537 |
| 2024-08-16 | 116.24 | 116.42 | 114.77 | 114.98 | 114.98 | 2,197,923 |
| 2024-08-15 | 115.43 | 118.40 | 115.14 | 116.33 | 116.33 | 3,846,572 |
| 2024-08-14 | 114.81 | 115.35 | 113.27 | 114.15 | 114.15 | 2,911,844 |
| 2024-08-13 | 112.21 | 115.02 | 112.21 | 114.37 | 114.37 | 2,816,177 |
| 2024-08-12 | 113.05 | 113.20 | 110.10 | 112.16 | 112.16 | 3,557,639 |
| 2024-08-09 | 113.74 | 115.45 | 110.63 | 112.28 | 112.28 | 4,515,414 |
| 2024-08-08 | 115.08 | 118.07 | 111.02 | 114.06 | 114.06 | 9,762,990 |
| 2024-08-07 | 108.70 | 111.25 | 107.27 | 108.04 | 108.04 | 7,819,154 |
| 2024-08-06 | 105.64 | 107.22 | 103.51 | 105.47 | 105.47 | 4,622,974 |
| 2024-08-05 | 99.930 | 106.23 | 98.800 | 104.97 | 104.97 | 5,975,846 |
| 2024-08-02 | 109.89 | 109.92 | 106.20 | 107.25 | 107.25 | 5,247,345 |
| 2024-08-01 | 115.01 | 116.69 | 111.31 | 113.10 | 113.10 | 4,260,441 |
| 2024-07-31 | 115.50 | 117.89 | 114.84 | 116.44 | 116.44 | 3,345,793 |
| 2024-07-30 | 117.87 | 117.94 | 113.58 | 114.68 | 114.68 | 4,164,319 |
| 2024-07-29 | 119.00 | 119.95 | 117.41 | 117.92 | 117.92 | 2,165,116 |
| 2024-07-26 | 121.43 | 121.46 | 117.52 | 118.31 | 118.31 | 3,817,624 |
| 2024-07-25 | 118.27 | 121.99 | 116.51 | 120.31 | 120.31 | 3,478,573 |
| 2024-07-24 | 121.87 | 123.01 | 117.24 | 117.32 | 117.32 | 3,521,180 |
| 2024-07-23 | 121.82 | 125.35 | 121.78 | 123.21 | 123.21 | 2,347,105 |
| 2024-07-22 | 119.57 | 122.57 | 119.49 | 121.22 | 121.22 | 3,191,080 |
| 2024-07-19 | 118.58 | 120.52 | 118.21 | 119.03 | 119.03 | 2,538,558 |
| 2024-07-18 | 121.70 | 123.21 | 117.86 | 118.82 | 118.82 | 3,715,621 |
| 2024-07-17 | 123.50 | 125.07 | 120.25 | 121.16 | 121.16 | 6,842,693 |
| 2024-07-16 | 131.50 | 131.65 | 129.31 | 130.77 | 130.77 | 3,156,854 |
| 2024-07-15 | 129.38 | 130.60 | 126.17 | 129.42 | 129.42 | 2,503,284 |
| 2024-07-12 | 126.99 | 128.85 | 125.09 | 127.80 | 127.80 | 2,863,667 |
| 2024-07-11 | 126.41 | 129.71 | 125.80 | 127.19 | 127.19 | 4,250,217 |
| 2024-07-10 | 127.55 | 128.14 | 123.91 | 126.29 | 126.29 | 2,717,646 |
| 2024-07-09 | 131.70 | 131.70 | 125.35 | 126.63 | 126.63 | 4,834,613 |
| 2024-07-08 | 131.58 | 132.81 | 129.07 | 132.40 | 132.40 | 3,769,869 |
| 2024-07-05 | 131.00 | 134.80 | 130.75 | 134.56 | 134.56 | 2,535,002 |
| 2024-07-03 | 130.83 | 133.15 | 130.83 | 131.50 | 131.50 | 1,773,639 |
| 2024-07-02 | 130.09 | 132.36 | 129.88 | 131.75 | 131.75 | 2,855,964 |
| 2024-07-01 | 129.04 | 131.99 | 127.96 | 130.50 | 130.50 | 3,938,228 |
| 2024-06-28 | 129.89 | 131.13 | 128.30 | 129.69 | 129.69 | 7,170,825 |
| 2024-06-27 | 123.19 | 128.88 | 122.65 | 128.45 | 128.45 | 4,411,402 |
| 2024-06-26 | 118.81 | 124.17 | 118.30 | 123.19 | 123.19 | 3,964,944 |
| 2024-06-25 | 119.04 | 120.14 | 118.18 | 119.13 | 119.13 | 3,228,888 |
| 2024-06-24 | 116.70 | 120.23 | 116.60 | 118.49 | 118.49 | 2,297,174 |
| 2024-06-21 | 117.24 | 117.95 | 115.93 | 117.57 | 117.57 | 4,956,288 |
| 2024-06-20 | 116.18 | 116.30 | 114.68 | 116.08 | 116.08 | 3,275,523 |
| 2024-06-18 | 117.00 | 118.00 | 116.05 | 116.50 | 116.50 | 2,474,640 |
| 2024-06-17 | 117.06 | 118.16 | 114.69 | 117.17 | 117.17 | 3,645,562 |
| 2024-06-14 | 118.50 | 118.80 | 115.74 | 117.84 | 117.84 | 3,618,892 |
| 2024-06-13 | 120.42 | 121.27 | 118.82 | 119.54 | 119.54 | 5,067,418 |
| 2024-06-12 | 117.26 | 120.32 | 116.70 | 119.11 | 119.11 | 5,458,876 |
| 2024-06-11 | 113.39 | 114.98 | 112.55 | 114.90 | 114.90 | 4,775,487 |
| 2024-06-10 | 109.00 | 113.94 | 108.99 | 112.99 | 112.99 | 3,280,849 |
| 2024-06-07 | 109.44 | 110.79 | 107.83 | 109.47 | 109.47 | 4,034,030 |
| 2024-06-06 | 110.48 | 112.80 | 109.50 | 109.62 | 109.62 | 2,450,095 |
| 2024-06-05 | 110.00 | 110.64 | 108.07 | 110.48 | 110.48 | 4,473,335 |
| 2024-06-04 | 108.44 | 110.21 | 107.30 | 108.84 | 108.84 | 4,575,240 |
| 2024-06-03 | 111.00 | 111.44 | 108.29 | 109.34 | 109.34 | 5,068,250 |
| 2024-05-31 | 114.75 | 115.18 | 108.08 | 110.18 | 110.18 | 10,482,950 |
| 2024-05-30 | 123.40 | 123.83 | 117.18 | 117.45 | 117.45 | 4,395,290 |
| 2024-05-29 | 120.30 | 122.16 | 120.14 | 121.68 | 121.68 | 1,777,739 |
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.