Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	67.630	67.690	64.745	66.210	66.210	7,059,544
2023-03-17	69.210	69.960	67.850	68.620	68.620	4,744,615
2023-03-16	67.920	69.750	67.220	69.210	69.210	5,680,697
2023-03-15	65.230	68.220	64.520	67.540	67.540	8,149,756
2023-03-14	67.570	68.350	64.500	65.960	65.960	6,523,984
2023-03-13	65.240	67.570	62.990	66.240	66.240	7,981,254
2023-03-10	69.250	69.900	63.930	65.140	65.140	12,585,610
2023-03-09	71.030	74.520	69.860	69.910	69.910	5,495,631
2023-03-08	74.540	75.220	70.990	71.980	71.980	7,343,812
2023-03-07	76.580	77.390	74.370	74.820	74.820	3,325,962
2023-03-06	77.410	78.180	76.390	76.580	76.580	3,680,409
2023-03-03	74.280	77.340	74.280	76.980	76.980	4,688,968
2023-03-02	72.995	75.070	72.890	74.100	74.100	5,386,075
2023-03-01	76.840	77.300	74.790	75.220	75.220	2,880,337
2023-02-28	77.590	78.010	76.170	76.520	76.520	3,640,613
2023-02-27	77.750	78.800	76.590	77.600	77.600	3,210,697
2023-02-24	75.590	77.245	75.310	76.670	76.670	3,667,777
2023-02-23	81.170	81.500	77.200	78.700	78.700	3,277,509
2023-02-22	79.230	80.890	78.340	79.960	79.960	3,392,801
2023-02-21	77.480	79.580	77.300	78.520	78.520	4,109,803
2023-02-17	82.320	82.680	79.000	79.990	79.990	5,964,603
2023-02-16	80.920	89.510	80.620	82.470	82.470	15,005,220
2023-02-15	86.570	90.010	86.288	88.720	88.720	8,780,756
2023-02-14	81.000	86.465	80.510	85.480	85.480	4,918,924
2023-02-13	81.250	84.020	79.885	82.240	82.240	5,301,289
2023-02-10	81.090	81.900	78.880	80.520	80.520	4,322,546
2023-02-09	84.600	85.379	82.570	83.400	83.400	5,254,627
2023-02-08	81.520	84.330	81.100	82.660	82.660	5,737,231
2023-02-07	77.280	80.770	75.540	80.320	80.320	4,427,260
2023-02-06	76.770	79.595	76.510	76.960	76.960	4,236,215
2023-02-03	81.010	84.440	79.430	79.460	79.460	7,041,150
2023-02-02	86.690	88.845	85.460	86.970	86.970	7,919,808
2023-02-01	76.160	82.730	75.545	82.700	82.700	7,960,221
2023-01-31	73.970	74.900	72.815	74.810	74.810	3,198,953
2023-01-30	75.430	76.185	72.790	73.840	73.840	4,407,773
2023-01-27	73.580	78.630	73.560	77.230	77.230	7,447,451
2023-01-26	73.170	76.040	71.770	76.000	76.000	6,877,507
2023-01-25	69.360	71.720	65.605	70.750	70.750	10,284,580
2023-01-24	74.450	76.430	73.290	73.690	73.690	4,761,423
2023-01-23	71.380	75.510	70.265	75.290	75.290	4,425,755
2023-01-20	68.230	71.136	67.810	71.050	71.050	3,420,367
2023-01-19	69.230	70.020	66.850	67.430	67.430	3,626,713
2023-01-18	74.460	74.790	69.620	69.700	69.700	3,478,850
2023-01-17	70.190	73.730	68.800	73.060	73.060	3,851,239
2023-01-13	67.750	70.650	67.430	70.470	70.470	2,929,244
2023-01-12	69.790	69.790	65.840	69.210	69.210	4,390,760
2023-01-11	67.200	69.280	66.140	69.030	69.030	3,865,469
2023-01-10	65.220	66.880	63.560	66.770	66.770	3,654,020
2023-01-09	65.800	67.830	64.890	65.940	65.940	4,237,765
2023-01-06	63.160	64.665	61.340	64.140	64.140	5,094,654
2023-01-05	67.800	68.010	63.390	63.500	63.500	7,975,680
2023-01-04	72.120	72.600	67.820	68.960	68.960	5,188,145
2023-01-03	75.195	76.600	70.450	72.090	72.090	3,551,008
2022-12-30	72.210	73.820	72.175	73.500	73.500	2,186,683
2022-12-29	70.480	74.180	70.030	73.940	73.940	3,279,410
2022-12-28	70.360	71.700	69.300	69.840	69.840	2,160,889
2022-12-27	71.700	72.200	69.880	70.570	70.570	2,213,766
2022-12-23	72.290	72.775	70.860	72.420	72.420	2,125,262
2022-12-22	75.230	75.920	71.900	72.950	72.950	3,366,406
2022-12-21	75.670	77.980	73.550	77.170	77.170	2,546,793

← NewerPage 16 of 21 · 1,256 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.