Datadog, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	117.40	118.41	115.29	118.18	118.18	4,501,485
2023-12-01	117.29	118.77	116.08	118.62	118.62	3,584,923
2023-11-30	118.19	120.26	115.51	116.57	116.57	4,798,167
2023-11-29	115.18	117.72	115.00	116.65	116.65	4,193,738
2023-11-28	112.26	114.84	112.15	114.24	114.24	3,620,561
2023-11-27	112.64	114.16	111.57	111.92	111.92	2,878,933
2023-11-24	112.14	113.12	111.16	112.87	112.87	1,304,787
2023-11-22	112.95	113.57	110.72	112.13	112.13	2,507,386
2023-11-21	109.72	112.18	108.62	111.93	111.93	3,508,614
2023-11-20	109.52	112.19	109.13	111.77	111.77	4,092,496
2023-11-17	109.07	110.00	108.74	109.54	109.54	2,295,856
2023-11-16	109.19	110.69	108.26	109.12	109.12	2,477,550
2023-11-15	109.99	112.11	109.10	109.44	109.44	5,196,795
2023-11-14	106.59	109.19	104.40	109.02	109.02	5,824,814
2023-11-13	103.49	105.86	102.74	104.25	104.25	4,727,054
2023-11-10	99.850	103.85	99.510	103.65	103.65	5,100,281
2023-11-09	100.49	102.48	99.600	100.23	100.23	6,947,701
2023-11-08	101.70	103.96	99.210	99.990	99.990	8,377,648
2023-11-07	98.990	104.43	96.170	102.20	102.20	29,134,770
2023-11-06	82.830	82.870	79.070	79.550	79.550	9,905,435
2023-11-03	79.470	83.050	79.000	82.040	82.040	5,744,698
2023-11-02	81.800	83.570	77.810	79.240	79.240	6,804,200
2023-11-01	82.020	82.200	78.660	80.100	80.100	5,032,900
2023-10-31	80.780	82.510	79.540	81.470	81.470	3,289,150
2023-10-30	81.160	81.570	79.370	80.410	80.410	4,016,234
2023-10-27	81.800	82.440	80.460	81.680	81.680	3,633,784
2023-10-26	82.030	83.720	79.410	80.720	80.720	5,160,759
2023-10-25	86.100	86.650	81.560	81.590	81.590	4,427,015
2023-10-24	86.270	88.630	86.100	87.860	87.860	3,660,027
2023-10-23	84.850	86.090	83.850	85.680	85.680	3,016,571
2023-10-20	87.840	89.100	84.910	86.080	86.080	3,769,572
2023-10-19	88.570	89.520	87.120	87.750	87.750	3,383,536
2023-10-18	89.740	90.900	88.210	88.290	88.290	2,755,518
2023-10-17	88.480	91.470	87.730	90.410	90.410	2,495,649
2023-10-16	88.350	91.720	87.850	90.520	90.520	2,965,111
2023-10-13	88.660	88.940	86.700	88.060	88.060	2,888,021
2023-10-12	89.410	90.370	87.145	87.980	87.980	3,124,805
2023-10-11	92.370	92.695	88.500	89.440	89.440	4,182,472
2023-10-10	90.730	93.650	90.510	91.630	91.630	4,392,980
2023-10-09	89.260	91.635	89.050	90.730	90.730	6,148,313
2023-10-06	87.580	94.800	87.500	94.430	94.430	4,429,653
2023-10-05	88.750	89.710	88.260	89.540	89.540	3,625,163
2023-10-04	86.840	88.735	86.550	88.530	88.530	3,254,913
2023-10-03	90.620	91.300	86.410	86.970	86.970	3,573,928
2023-10-02	92.540	93.350	90.830	91.840	91.840	2,537,990
2023-09-29	91.840	93.220	90.950	91.090	91.090	3,797,923
2023-09-28	86.905	90.110	85.290	88.960	88.960	4,128,735
2023-09-27	87.060	88.360	86.660	87.830	87.830	2,256,020
2023-09-26	87.930	88.750	86.250	86.570	86.570	2,835,372
2023-09-25	87.840	88.880	87.401	88.840	88.840	1,665,995
2023-09-22	89.100	89.725	87.260	88.760	88.760	2,487,630
2023-09-21	91.000	91.340	88.130	88.420	88.420	4,259,103
2023-09-20	92.890	94.810	91.980	92.050	92.050	2,939,265
2023-09-19	94.000	94.050	91.720	92.890	92.890	2,117,159
2023-09-18	93.800	95.492	93.250	94.500	94.500	1,860,294
2023-09-15	95.960	96.610	93.510	94.550	94.550	8,094,826
2023-09-14	98.030	98.710	96.460	97.510	97.510	1,932,052
2023-09-13	98.050	99.405	97.330	97.480	97.480	2,226,785
2023-09-12	99.920	101.16	98.170	98.220	98.220	2,843,178
2023-09-11	98.190	102.00	97.850	101.88	101.88	4,035,092

← NewerPage 13 of 21 · 1,255 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.