Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	99.740	100.30	96.550	97.750	97.750	2,700,358
2023-06-12	95.080	97.740	94.750	97.700	97.700	2,860,758
2023-06-09	97.030	98.730	94.912	95.630	95.630	4,057,886
2023-06-08	92.730	96.130	92.079	96.020	96.020	3,862,776
2023-06-07	101.68	102.66	93.310	93.590	93.590	7,638,047
2023-06-06	100.06	103.12	99.975	101.85	101.85	4,747,752
2023-06-05	97.630	100.57	96.060	100.35	100.35	4,180,482
2023-06-02	99.990	103.80	98.729	98.770	98.770	7,895,146
2023-06-01	93.000	96.080	91.660	94.990	94.990	4,204,630
2023-05-31	93.090	95.620	92.540	94.910	94.910	4,829,977
2023-05-30	94.930	95.340	92.430	93.690	93.690	3,435,417
2023-05-26	92.880	95.760	92.520	93.160	93.160	3,922,711
2023-05-25	94.850	97.400	91.350	92.410	92.410	5,408,788
2023-05-24	92.730	94.430	91.800	93.440	93.440	3,465,801
2023-05-23	92.990	94.790	92.800	93.070	93.070	3,398,521
2023-05-22	92.200	94.190	91.130	93.870	93.870	3,807,206
2023-05-19	93.680	94.370	91.000	92.090	92.090	5,645,012
2023-05-18	91.260	94.790	91.260	94.540	94.540	5,672,598
2023-05-17	88.505	91.660	88.280	91.280	91.280	5,085,859
2023-05-16	87.880	88.665	87.350	88.070	88.070	4,395,927
2023-05-15	87.930	89.750	87.335	88.500	88.500	6,413,353
2023-05-12	85.980	88.350	85.703	87.250	87.250	6,542,039
2023-05-11	86.450	86.870	85.370	86.650	86.650	5,051,428
2023-05-10	82.415	86.790	81.800	86.000	86.000	11,311,730
2023-05-09	78.170	81.455	77.950	79.590	79.590	5,420,431
2023-05-08	76.810	78.855	75.020	78.540	78.540	5,361,943
2023-05-05	75.810	79.230	75.300	76.570	76.570	8,548,172
2023-05-04	70.430	77.070	70.000	75.400	75.400	15,351,880
2023-05-03	63.675	67.410	63.000	65.840	65.840	7,780,119
2023-05-02	65.000	65.870	63.930	64.040	64.040	3,667,302
2023-05-01	66.780	66.780	65.169	65.400	65.400	4,913,208
2023-04-28	68.640	68.970	65.900	67.380	67.380	6,426,228
2023-04-27	71.160	71.350	69.050	70.210	70.210	6,044,481
2023-04-26	67.700	72.670	67.700	69.270	69.270	12,055,850
2023-04-25	65.100	65.400	62.597	62.690	62.690	5,090,851
2023-04-24	66.980	67.255	64.930	65.710	65.710	3,306,044
2023-04-21	68.390	69.760	67.045	67.280	67.280	3,481,043
2023-04-20	68.230	68.580	67.000	67.480	67.480	3,604,175
2023-04-19	69.070	70.815	69.005	69.555	69.555	2,940,836
2023-04-18	70.810	71.450	68.878	70.000	70.000	3,038,285
2023-04-17	67.380	69.850	67.060	69.840	69.840	3,910,524
2023-04-14	67.410	68.970	66.090	67.320	67.320	3,243,270
2023-04-13	67.590	69.810	67.420	68.080	68.080	4,113,261
2023-04-12	67.225	68.790	65.920	66.840	66.840	5,983,049
2023-04-11	64.760	66.155	63.955	64.850	64.850	5,628,900
2023-04-10	64.950	66.200	62.810	66.140	66.140	4,889,380
2023-04-06	65.590	66.380	63.680	65.830	65.830	4,053,612
2023-04-05	68.830	69.090	64.680	66.110	66.110	5,246,398
2023-04-04	70.700	71.290	68.880	69.320	69.320	3,737,474
2023-04-03	71.615	72.160	69.879	70.670	70.670	3,624,600
2023-03-31	68.240	73.300	68.200	72.660	72.660	6,681,513
2023-03-30	68.980	69.780	67.570	67.910	67.910	2,945,716
2023-03-29	68.980	69.000	66.960	68.100	68.100	3,515,490
2023-03-28	65.600	67.890	65.340	67.730	67.730	4,521,120
2023-03-27	65.745	67.200	65.340	65.600	65.600	3,825,247
2023-03-24	67.000	67.250	63.540	65.240	65.240	6,147,964
2023-03-23	68.080	69.545	66.428	67.440	67.440	3,668,808
2023-03-22	69.820	70.020	66.130	66.190	66.190	4,435,031
2023-03-21	67.170	69.960	67.010	69.670	69.670	4,167,927
2023-03-20	67.630	67.690	64.745	66.210	66.210	7,059,544

← NewerPage 15 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.