Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	96.650	99.100	96.080	97.660	97.660	3,620,585
2023-09-07	95.670	96.980	94.641	96.680	96.680	2,473,786
2023-09-06	97.160	98.300	95.640	97.660	97.660	3,263,206
2023-09-05	95.600	98.020	95.165	98.000	98.000	3,334,904
2023-09-01	97.730	98.840	96.920	97.730	97.730	3,248,884
2023-08-31	94.660	98.140	94.660	96.480	96.480	4,390,097
2023-08-30	92.710	94.200	91.850	94.160	94.160	3,966,353
2023-08-29	92.310	95.050	91.940	93.810	93.810	2,345,396
2023-08-28	93.250	93.430	91.480	92.540	92.540	2,290,028
2023-08-25	91.700	94.000	91.130	92.600	92.600	2,761,535
2023-08-24	97.350	97.350	91.370	91.850	91.850	3,788,052
2023-08-23	93.690	95.980	92.260	95.440	95.440	3,048,680
2023-08-22	95.470	95.870	92.670	93.690	93.690	3,214,278
2023-08-21	94.990	96.480	94.230	94.690	94.690	4,747,646
2023-08-18	89.400	94.250	89.040	93.630	93.630	5,417,530
2023-08-17	90.050	91.000	89.422	90.290	90.290	4,189,177
2023-08-16	88.860	92.140	88.100	90.600	90.600	5,264,340
2023-08-15	89.370	89.650	87.550	88.520	88.520	3,108,375
2023-08-14	88.090	90.300	87.590	89.780	89.780	3,215,444
2023-08-11	88.730	90.960	88.600	89.440	89.440	3,176,375
2023-08-10	88.830	92.160	88.510	90.720	90.720	7,251,691
2023-08-09	87.950	88.870	84.460	86.760	86.760	8,504,879
2023-08-08	84.380	89.240	83.870	88.040	88.040	26,640,859
2023-08-07	109.22	110.08	104.77	106.30	106.30	7,678,806
2023-08-04	114.80	115.95	107.30	107.53	107.53	6,324,039
2023-08-03	106.22	107.57	105.00	107.10	107.10	4,412,345
2023-08-02	111.81	112.49	105.41	106.83	106.83	6,046,686
2023-08-01	115.00	115.84	113.77	114.95	114.95	2,194,421
2023-07-31	113.44	116.78	113.44	116.72	116.72	4,034,826
2023-07-28	111.11	113.24	109.72	112.19	112.19	2,855,378
2023-07-27	113.15	113.20	108.60	109.46	109.46	3,327,700
2023-07-26	109.58	112.70	107.05	110.64	110.64	5,720,358
2023-07-25	115.79	118.02	114.32	115.30	115.30	6,384,314
2023-07-24	110.22	111.62	109.34	111.49	111.49	2,987,898
2023-07-21	110.87	111.50	108.67	109.87	109.87	6,915,542
2023-07-20	113.00	114.29	109.74	109.90	109.90	3,811,801
2023-07-19	116.00	117.45	113.53	115.22	115.22	4,032,097
2023-07-18	112.67	115.00	111.37	113.82	113.82	3,358,243
2023-07-17	109.41	113.63	109.01	112.77	112.77	3,532,290
2023-07-14	110.00	111.60	107.66	108.53	108.53	3,314,105
2023-07-13	106.50	109.65	106.14	109.19	109.19	3,932,777
2023-07-12	108.22	108.51	104.66	105.45	105.45	5,492,467
2023-07-11	102.03	106.08	101.06	104.98	104.98	5,187,377
2023-07-10	97.650	102.49	96.590	101.45	101.45	4,050,097
2023-07-07	97.500	101.50	97.470	98.020	98.020	4,973,326
2023-07-06	96.580	97.240	95.310	97.080	97.080	2,113,314
2023-07-05	97.200	98.970	95.840	98.280	98.280	3,039,637
2023-07-03	98.100	99.830	97.370	98.290	98.290	1,509,717
2023-06-30	97.920	100.44	97.210	98.380	98.380	3,303,474
2023-06-29	97.955	98.495	95.010	96.450	96.450	2,717,530
2023-06-28	95.690	100.58	95.628	98.150	98.150	5,266,691
2023-06-27	94.060	96.130	92.700	95.690	95.690	2,570,309
2023-06-26	93.100	96.315	92.750	93.340	93.340	2,825,683
2023-06-23	93.000	95.110	92.330	93.670	93.670	2,926,168
2023-06-22	91.660	96.150	90.880	94.500	94.500	4,386,581
2023-06-21	96.320	97.100	91.850	91.940	91.940	5,481,243
2023-06-20	95.600	97.980	95.300	96.680	96.680	3,211,321
2023-06-16	98.630	98.800	95.270	95.750	95.750	4,530,702
2023-06-15	95.260	99.130	95.190	98.190	98.190	3,717,321
2023-06-14	97.230	98.215	95.370	96.280	96.280	3,305,910

← NewerPage 14 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.