Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 131.75 | 131.94 | 129.20 | 130.22 | 130.22 | 3,470,153 |
| 2024-02-29 | 130.47 | 134.30 | 129.41 | 131.46 | 131.46 | 5,176,432 |
| 2024-02-28 | 129.79 | 132.05 | 128.83 | 130.47 | 130.47 | 2,108,116 |
| 2024-02-27 | 130.86 | 132.18 | 129.90 | 130.95 | 130.95 | 1,963,242 |
| 2024-02-26 | 130.00 | 131.50 | 128.78 | 129.35 | 129.35 | 2,323,920 |
| 2024-02-23 | 131.77 | 132.78 | 129.14 | 129.51 | 129.51 | 3,498,398 |
| 2024-02-22 | 130.20 | 132.52 | 129.76 | 131.12 | 131.12 | 4,298,575 |
| 2024-02-21 | 124.81 | 126.65 | 123.43 | 125.84 | 125.84 | 3,501,281 |
| 2024-02-20 | 128.00 | 129.05 | 125.10 | 127.66 | 127.66 | 3,732,108 |
| 2024-02-16 | 131.98 | 132.48 | 128.44 | 129.74 | 129.74 | 4,977,646 |
| 2024-02-15 | 136.36 | 137.45 | 131.32 | 131.84 | 131.84 | 6,140,178 |
| 2024-02-14 | 134.79 | 137.93 | 133.42 | 136.15 | 136.15 | 8,112,834 |
| 2024-02-13 | 126.50 | 138.61 | 123.50 | 131.68 | 131.68 | 15,677,800 |
| 2024-02-12 | 135.13 | 137.11 | 133.31 | 134.85 | 134.85 | 9,412,826 |
| 2024-02-09 | 135.81 | 137.85 | 134.68 | 134.91 | 134.91 | 6,683,393 |
| 2024-02-08 | 128.08 | 133.24 | 127.87 | 131.45 | 131.45 | 4,361,318 |
| 2024-02-07 | 131.30 | 132.87 | 130.16 | 130.62 | 130.62 | 3,696,279 |
| 2024-02-06 | 132.08 | 132.78 | 126.85 | 129.18 | 129.18 | 3,693,786 |
| 2024-02-05 | 135.14 | 137.93 | 129.80 | 131.14 | 131.14 | 4,089,841 |
| 2024-02-02 | 132.02 | 135.22 | 130.25 | 134.31 | 134.31 | 7,697,226 |
| 2024-02-01 | 125.67 | 127.55 | 123.87 | 126.90 | 126.90 | 3,222,425 |
| 2024-01-31 | 123.29 | 127.32 | 122.55 | 124.44 | 124.44 | 3,983,565 |
| 2024-01-30 | 128.36 | 129.06 | 125.51 | 126.83 | 126.83 | 3,371,515 |
| 2024-01-29 | 124.78 | 128.94 | 124.59 | 128.87 | 128.87 | 3,609,598 |
| 2024-01-26 | 121.46 | 124.92 | 120.59 | 123.95 | 123.95 | 4,501,588 |
| 2024-01-25 | 123.61 | 123.69 | 119.34 | 122.19 | 122.19 | 9,431,958 |
| 2024-01-24 | 130.50 | 130.50 | 122.22 | 122.58 | 122.58 | 10,499,830 |
| 2024-01-23 | 133.00 | 133.15 | 128.56 | 129.01 | 129.01 | 5,797,527 |
| 2024-01-22 | 133.40 | 136.08 | 131.79 | 132.98 | 132.98 | 4,907,986 |
| 2024-01-19 | 128.05 | 130.50 | 126.62 | 130.31 | 130.31 | 3,972,195 |
| 2024-01-18 | 128.21 | 128.64 | 123.92 | 126.92 | 126.92 | 4,071,978 |
| 2024-01-17 | 122.81 | 126.06 | 120.28 | 126.03 | 126.03 | 6,172,384 |
| 2024-01-16 | 122.76 | 124.89 | 121.96 | 123.79 | 123.79 | 3,105,571 |
| 2024-01-12 | 121.00 | 123.09 | 120.01 | 123.00 | 123.00 | 3,665,096 |
| 2024-01-11 | 121.46 | 121.86 | 118.43 | 120.88 | 120.88 | 3,001,609 |
| 2024-01-10 | 121.75 | 122.00 | 118.43 | 120.19 | 120.19 | 4,219,822 |
| 2024-01-09 | 118.46 | 121.74 | 118.28 | 121.18 | 121.18 | 2,560,052 |
| 2024-01-08 | 116.61 | 119.84 | 116.61 | 119.25 | 119.25 | 3,002,357 |
| 2024-01-05 | 113.02 | 117.04 | 112.99 | 115.99 | 115.99 | 4,539,479 |
| 2024-01-04 | 111.65 | 113.86 | 110.70 | 113.02 | 113.02 | 3,675,303 |
| 2024-01-03 | 113.76 | 114.23 | 111.27 | 112.42 | 112.42 | 3,666,023 |
| 2024-01-02 | 119.23 | 119.23 | 114.28 | 115.08 | 115.08 | 4,431,180 |
| 2023-12-29 | 123.00 | 123.73 | 120.89 | 121.38 | 121.38 | 2,194,121 |
| 2023-12-28 | 124.00 | 124.48 | 122.82 | 123.28 | 123.28 | 1,506,179 |
| 2023-12-27 | 124.00 | 124.16 | 122.61 | 123.60 | 123.60 | 1,400,331 |
| 2023-12-26 | 122.85 | 123.82 | 122.25 | 123.56 | 123.56 | 1,142,754 |
| 2023-12-22 | 123.21 | 123.46 | 121.21 | 122.49 | 122.49 | 2,202,450 |
| 2023-12-21 | 122.75 | 123.13 | 120.66 | 122.48 | 122.48 | 2,426,942 |
| 2023-12-20 | 121.67 | 123.49 | 120.16 | 120.62 | 120.62 | 2,606,806 |
| 2023-12-19 | 124.45 | 124.69 | 121.59 | 122.41 | 122.41 | 2,753,069 |
| 2023-12-18 | 122.44 | 124.15 | 121.69 | 123.27 | 123.27 | 2,550,889 |
| 2023-12-15 | 121.59 | 123.82 | 120.72 | 122.60 | 122.60 | 6,436,409 |
| 2023-12-14 | 119.01 | 120.96 | 117.69 | 120.65 | 120.65 | 5,620,796 |
| 2023-12-13 | 114.72 | 117.46 | 113.50 | 117.23 | 117.23 | 4,162,641 |
| 2023-12-12 | 113.46 | 115.50 | 112.59 | 114.66 | 114.66 | 1,939,469 |
| 2023-12-11 | 114.82 | 115.90 | 114.10 | 114.73 | 114.73 | 2,689,411 |
| 2023-12-08 | 113.28 | 114.39 | 112.25 | 113.83 | 113.83 | 3,127,618 |
| 2023-12-07 | 117.08 | 117.48 | 114.35 | 115.00 | 115.00 | 2,870,458 |
| 2023-12-06 | 118.00 | 118.95 | 114.23 | 114.31 | 114.31 | 4,064,474 |
| 2023-12-05 | 117.72 | 118.80 | 115.86 | 118.07 | 118.07 | 2,703,778 |
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.