Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 75.005 | 76.800 | 74.380 | 75.980 | 75.980 | 3,021,015 |
| 2022-12-19 | 77.750 | 78.420 | 75.810 | 76.050 | 76.050 | 3,053,324 |
| 2022-12-16 | 77.910 | 78.905 | 75.950 | 77.830 | 77.830 | 4,464,332 |
| 2022-12-15 | 78.500 | 81.540 | 77.887 | 78.305 | 78.305 | 3,834,879 |
| 2022-12-14 | 82.710 | 83.600 | 79.050 | 80.480 | 80.480 | 5,196,635 |
| 2022-12-13 | 83.140 | 85.440 | 79.000 | 79.710 | 79.710 | 6,809,580 |
| 2022-12-12 | 74.860 | 78.479 | 74.360 | 76.990 | 76.990 | 4,703,942 |
| 2022-12-09 | 74.300 | 76.705 | 73.235 | 74.560 | 74.560 | 4,638,367 |
| 2022-12-08 | 69.935 | 75.240 | 68.590 | 74.020 | 74.020 | 6,946,153 |
| 2022-12-07 | 71.340 | 71.340 | 68.220 | 68.280 | 68.280 | 4,613,613 |
| 2022-12-06 | 70.430 | 70.500 | 67.330 | 68.580 | 68.580 | 4,096,298 |
| 2022-12-05 | 74.230 | 75.321 | 69.530 | 70.260 | 70.260 | 4,528,533 |
| 2022-12-02 | 75.470 | 76.370 | 72.670 | 74.710 | 74.710 | 5,147,740 |
| 2022-12-01 | 75.205 | 78.940 | 74.930 | 77.970 | 77.970 | 4,252,546 |
| 2022-11-30 | 71.260 | 75.900 | 70.070 | 75.780 | 75.780 | 6,055,330 |
| 2022-11-29 | 73.980 | 74.140 | 71.820 | 72.060 | 72.060 | 2,599,854 |
| 2022-11-28 | 74.360 | 75.250 | 73.185 | 73.470 | 73.470 | 2,363,186 |
| 2022-11-25 | 74.670 | 75.050 | 72.660 | 74.840 | 74.840 | 3,334,587 |
| 2022-11-23 | 72.590 | 75.980 | 71.400 | 75.310 | 75.310 | 3,471,337 |
| 2022-11-22 | 73.350 | 73.360 | 70.470 | 72.330 | 72.330 | 5,026,113 |
| 2022-11-21 | 75.120 | 75.865 | 73.320 | 73.350 | 73.350 | 2,739,566 |
| 2022-11-18 | 80.220 | 80.818 | 74.550 | 76.520 | 76.520 | 4,517,418 |
| 2022-11-17 | 78.892 | 81.200 | 77.500 | 79.000 | 79.000 | 3,313,872 |
| 2022-11-16 | 84.500 | 84.665 | 81.400 | 82.440 | 82.440 | 4,891,033 |
| 2022-11-15 | 82.435 | 86.880 | 82.280 | 86.100 | 86.100 | 7,190,609 |
| 2022-11-14 | 81.300 | 81.760 | 77.530 | 78.120 | 78.120 | 4,776,045 |
| 2022-11-11 | 77.010 | 83.690 | 76.060 | 82.350 | 82.350 | 5,972,917 |
| 2022-11-10 | 76.090 | 78.690 | 74.540 | 76.520 | 76.520 | 10,430,670 |
| 2022-11-09 | 69.600 | 69.626 | 66.447 | 67.220 | 67.220 | 3,879,678 |
| 2022-11-08 | 70.200 | 72.720 | 67.850 | 70.490 | 70.490 | 3,789,986 |
| 2022-11-07 | 71.100 | 71.390 | 68.680 | 69.480 | 69.480 | 4,581,750 |
| 2022-11-04 | 75.300 | 75.590 | 68.700 | 70.380 | 70.380 | 8,624,229 |
| 2022-11-03 | 78.800 | 79.030 | 74.800 | 75.010 | 75.010 | 10,609,660 |
| 2022-11-02 | 79.120 | 79.240 | 74.380 | 74.480 | 74.480 | 8,664,664 |
| 2022-11-01 | 83.240 | 84.050 | 79.505 | 80.800 | 80.800 | 3,507,760 |
| 2022-10-31 | 80.880 | 82.500 | 79.750 | 80.510 | 80.510 | 4,077,488 |
| 2022-10-28 | 78.450 | 81.400 | 75.950 | 81.130 | 81.130 | 7,762,171 |
| 2022-10-27 | 83.000 | 84.640 | 81.380 | 82.160 | 82.160 | 4,096,056 |
| 2022-10-26 | 81.585 | 86.690 | 80.490 | 81.500 | 81.500 | 5,829,369 |
| 2022-10-25 | 82.980 | 89.040 | 82.980 | 88.750 | 88.750 | 5,505,935 |
| 2022-10-24 | 82.980 | 82.980 | 79.370 | 82.430 | 82.430 | 2,961,434 |
| 2022-10-21 | 80.900 | 82.300 | 77.650 | 82.150 | 82.150 | 4,779,912 |
| 2022-10-20 | 81.725 | 86.220 | 80.620 | 82.340 | 82.340 | 5,595,444 |
| 2022-10-19 | 80.243 | 80.850 | 78.060 | 79.000 | 79.000 | 2,828,326 |
| 2022-10-18 | 84.825 | 85.148 | 81.130 | 81.780 | 81.780 | 3,665,846 |
| 2022-10-17 | 79.360 | 81.990 | 78.530 | 80.790 | 80.790 | 4,400,955 |
| 2022-10-14 | 82.620 | 83.330 | 75.535 | 75.690 | 75.690 | 4,201,546 |
| 2022-10-13 | 77.340 | 82.270 | 75.590 | 80.900 | 80.900 | 5,417,862 |
| 2022-10-12 | 82.630 | 83.600 | 80.260 | 82.350 | 82.350 | 3,262,813 |
| 2022-10-11 | 84.830 | 85.370 | 80.430 | 82.720 | 82.720 | 3,821,975 |
| 2022-10-10 | 87.610 | 88.390 | 81.867 | 84.020 | 84.020 | 4,515,720 |
| 2022-10-07 | 90.820 | 90.900 | 87.325 | 88.060 | 88.060 | 3,011,019 |
| 2022-10-06 | 94.750 | 97.314 | 93.100 | 93.660 | 93.660 | 2,376,406 |
| 2022-10-05 | 92.870 | 96.150 | 90.670 | 95.110 | 95.110 | 3,490,610 |
| 2022-10-04 | 94.990 | 96.870 | 94.560 | 95.350 | 95.350 | 4,950,385 |
| 2022-10-03 | 89.610 | 91.720 | 86.550 | 90.940 | 90.940 | 3,244,362 |
| 2022-09-30 | 87.860 | 91.460 | 86.800 | 88.780 | 88.780 | 4,006,111 |
| 2022-09-29 | 87.500 | 89.120 | 85.840 | 87.450 | 87.450 | 3,243,854 |
| 2022-09-28 | 88.110 | 90.380 | 86.940 | 89.760 | 89.760 | 3,099,187 |
| 2022-09-27 | 88.140 | 89.585 | 86.690 | 87.740 | 87.740 | 2,875,937 |
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.