Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 123.76 | 124.14 | 120.95 | 122.11 | 122.11 | 2,197,875 |
| 2024-05-24 | 121.77 | 125.38 | 121.00 | 123.60 | 123.60 | 2,183,231 |
| 2024-05-23 | 124.54 | 125.44 | 122.01 | 122.12 | 122.12 | 2,699,646 |
| 2024-05-22 | 122.91 | 123.29 | 121.17 | 122.75 | 122.75 | 1,629,702 |
| 2024-05-21 | 120.42 | 123.31 | 120.11 | 122.33 | 122.33 | 2,769,262 |
| 2024-05-20 | 120.07 | 122.14 | 119.67 | 121.29 | 121.29 | 2,359,975 |
| 2024-05-17 | 119.84 | 122.11 | 119.84 | 120.07 | 120.07 | 2,069,484 |
| 2024-05-16 | 118.84 | 122.16 | 118.25 | 120.61 | 120.61 | 3,363,004 |
| 2024-05-15 | 118.83 | 119.00 | 117.63 | 118.47 | 118.47 | 3,526,053 |
| 2024-05-14 | 118.00 | 118.41 | 115.90 | 116.75 | 116.75 | 3,449,665 |
| 2024-05-13 | 119.39 | 119.80 | 118.11 | 118.26 | 118.26 | 3,235,182 |
| 2024-05-10 | 116.52 | 119.44 | 115.66 | 118.97 | 118.97 | 5,174,685 |
| 2024-05-09 | 118.11 | 118.32 | 115.75 | 115.87 | 115.87 | 3,443,991 |
| 2024-05-08 | 114.10 | 117.75 | 113.37 | 117.28 | 117.28 | 8,316,229 |
| 2024-05-07 | 113.26 | 116.35 | 110.34 | 112.40 | 112.40 | 21,740,230 |
| 2024-05-06 | 123.52 | 127.00 | 122.13 | 126.97 | 126.97 | 5,721,742 |
| 2024-05-03 | 127.56 | 127.88 | 123.53 | 124.27 | 124.27 | 3,884,462 |
| 2024-05-02 | 127.66 | 128.59 | 124.60 | 125.46 | 125.46 | 3,795,410 |
| 2024-05-01 | 127.02 | 129.62 | 123.39 | 126.42 | 126.42 | 4,214,306 |
| 2024-04-30 | 128.25 | 129.84 | 125.45 | 125.50 | 125.50 | 3,417,792 |
| 2024-04-29 | 132.00 | 132.02 | 128.46 | 129.07 | 129.07 | 2,730,634 |
| 2024-04-26 | 131.34 | 132.90 | 128.11 | 131.45 | 131.45 | 5,116,602 |
| 2024-04-25 | 123.55 | 126.53 | 122.59 | 125.25 | 125.25 | 2,950,846 |
| 2024-04-24 | 126.69 | 130.38 | 125.57 | 127.07 | 127.07 | 3,283,714 |
| 2024-04-23 | 125.50 | 131.48 | 123.75 | 126.44 | 126.44 | 5,101,248 |
| 2024-04-22 | 120.48 | 122.49 | 118.46 | 122.07 | 122.07 | 2,971,441 |
| 2024-04-19 | 124.83 | 125.67 | 119.90 | 120.09 | 120.09 | 3,627,985 |
| 2024-04-18 | 123.90 | 126.77 | 122.40 | 125.02 | 125.02 | 2,595,827 |
| 2024-04-17 | 127.23 | 128.09 | 123.44 | 123.55 | 123.55 | 3,477,066 |
| 2024-04-16 | 125.94 | 128.29 | 124.85 | 126.95 | 126.95 | 3,016,865 |
| 2024-04-15 | 127.91 | 130.22 | 125.38 | 125.82 | 125.82 | 3,846,268 |
| 2024-04-12 | 129.09 | 131.58 | 127.45 | 127.51 | 127.51 | 3,652,444 |
| 2024-04-11 | 127.79 | 131.33 | 127.00 | 130.80 | 130.80 | 5,160,786 |
| 2024-04-10 | 121.50 | 125.98 | 121.40 | 125.82 | 125.82 | 3,279,769 |
| 2024-04-09 | 127.20 | 128.50 | 124.38 | 125.44 | 125.44 | 1,913,796 |
| 2024-04-08 | 125.34 | 125.98 | 122.84 | 125.76 | 125.76 | 1,475,589 |
| 2024-04-05 | 121.04 | 125.73 | 119.80 | 124.40 | 124.40 | 2,528,608 |
| 2024-04-04 | 122.59 | 125.56 | 120.56 | 120.72 | 120.72 | 2,736,473 |
| 2024-04-03 | 123.83 | 125.47 | 121.47 | 121.51 | 121.51 | 2,742,012 |
| 2024-04-02 | 120.49 | 124.55 | 118.74 | 124.39 | 124.39 | 2,680,289 |
| 2024-04-01 | 123.87 | 124.32 | 121.56 | 123.15 | 123.15 | 2,187,803 |
| 2024-03-28 | 123.16 | 125.36 | 122.15 | 123.60 | 123.60 | 1,887,188 |
| 2024-03-27 | 125.31 | 125.96 | 122.33 | 123.51 | 123.51 | 2,281,806 |
| 2024-03-26 | 123.57 | 124.29 | 122.37 | 123.45 | 123.45 | 2,133,090 |
| 2024-03-25 | 122.23 | 123.29 | 121.00 | 122.66 | 122.66 | 1,140,941 |
| 2024-03-22 | 122.65 | 123.40 | 121.17 | 123.02 | 123.02 | 1,503,916 |
| 2024-03-21 | 125.01 | 127.46 | 122.38 | 122.86 | 122.86 | 2,096,270 |
| 2024-03-20 | 122.64 | 124.08 | 121.23 | 123.44 | 123.44 | 2,929,623 |
| 2024-03-19 | 119.44 | 121.91 | 118.75 | 121.81 | 121.81 | 2,699,008 |
| 2024-03-18 | 121.53 | 122.85 | 120.56 | 120.87 | 120.87 | 2,068,658 |
| 2024-03-15 | 122.96 | 123.50 | 119.79 | 120.42 | 120.42 | 4,325,900 |
| 2024-03-14 | 122.63 | 123.85 | 120.09 | 122.65 | 122.65 | 2,720,711 |
| 2024-03-13 | 122.47 | 125.42 | 121.52 | 123.59 | 123.59 | 3,302,887 |
| 2024-03-12 | 121.70 | 123.07 | 119.92 | 122.99 | 122.99 | 3,067,075 |
| 2024-03-11 | 120.15 | 122.35 | 118.40 | 121.45 | 121.45 | 3,695,907 |
| 2024-03-08 | 122.00 | 125.70 | 120.78 | 121.31 | 121.31 | 3,727,158 |
| 2024-03-07 | 125.00 | 125.00 | 121.52 | 122.89 | 122.89 | 3,884,627 |
| 2024-03-06 | 126.75 | 127.00 | 122.19 | 124.59 | 124.59 | 4,474,591 |
| 2024-03-05 | 129.09 | 129.25 | 122.03 | 123.53 | 123.53 | 6,143,573 |
| 2024-03-04 | 129.39 | 131.87 | 126.40 | 130.67 | 130.67 | 5,378,205 |
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.