Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	87.150	90.070	86.260	86.410	86.410	2,728,483
2022-09-23	88.150	89.950	86.090	87.280	87.280	5,433,082
2022-09-22	93.920	95.360	89.360	89.440	89.440	5,836,483
2022-09-21	95.500	99.420	93.590	94.510	94.510	4,185,245
2022-09-20	92.970	95.000	91.870	93.570	93.570	2,996,870
2022-09-19	90.350	93.940	90.150	93.800	93.800	3,480,389
2022-09-16	91.760	92.110	89.520	91.250	91.250	6,118,067
2022-09-15	95.260	100.81	94.590	95.360	95.360	5,118,428
2022-09-14	98.340	100.13	96.040	97.030	97.030	3,540,644
2022-09-13	97.000	99.137	95.840	96.630	96.630	5,023,758
2022-09-12	102.07	104.95	101.62	104.39	104.39	4,014,278
2022-09-09	100.00	101.29	99.280	100.54	100.54	4,774,848
2022-09-08	94.350	99.420	93.600	97.890	97.890	3,681,808
2022-09-07	92.090	96.060	91.155	95.620	95.620	2,760,650
2022-09-06	96.630	96.630	92.150	92.330	92.330	3,674,350
2022-09-02	99.190	100.60	95.500	96.940	96.940	3,771,693
2022-09-01	101.88	101.88	93.200	97.140	97.140	7,602,206
2022-08-31	106.59	109.78	103.07	104.95	104.95	3,851,515
2022-08-30	106.22	108.21	102.45	104.61	104.61	2,425,810
2022-08-29	104.39	108.00	104.26	105.29	105.29	2,415,710
2022-08-26	109.83	113.05	106.42	106.73	106.73	3,712,379
2022-08-25	109.75	111.78	107.37	110.38	110.38	3,789,400
2022-08-24	102.62	106.34	102.21	105.30	105.30	2,678,894
2022-08-23	102.55	104.80	101.12	102.99	102.99	2,748,795
2022-08-22	102.35	103.89	100.28	101.85	101.85	3,979,631
2022-08-19	107.36	107.36	102.98	105.73	105.73	4,244,505
2022-08-18	109.29	110.82	108.60	109.45	109.45	2,150,493
2022-08-17	111.09	112.21	108.29	110.02	110.02	2,909,634
2022-08-16	114.51	114.88	109.57	113.54	113.54	4,006,899
2022-08-15	115.25	117.90	113.67	116.20	116.20	2,191,042
2022-08-12	116.00	116.15	113.38	115.72	115.72	3,434,570
2022-08-11	119.51	120.75	113.84	114.78	114.78	4,499,982
2022-08-10	116.46	118.77	116.05	117.76	117.76	5,253,957
2022-08-09	110.95	112.01	107.49	109.76	109.76	4,858,763
2022-08-08	113.29	119.23	112.31	112.98	112.98	5,438,024
2022-08-05	106.20	115.53	105.69	113.29	113.29	6,396,046
2022-08-04	103.26	111.54	102.10	110.49	110.49	13,692,880
2022-08-03	107.18	113.08	106.55	112.42	112.42	5,515,585
2022-08-02	101.10	108.79	100.89	106.37	106.37	3,649,915
2022-08-01	99.800	105.53	97.625	103.45	103.45	4,757,630
2022-07-29	98.500	102.30	96.870	102.01	102.01	6,691,983
2022-07-28	93.320	96.300	91.410	95.720	95.720	4,152,513
2022-07-27	90.190	95.020	87.780	94.060	94.060	6,819,899
2022-07-26	89.350	89.350	84.460	85.720	85.720	5,900,299
2022-07-25	94.000	94.010	89.465	90.490	90.490	3,534,263
2022-07-22	100.90	106.21	93.570	93.790	93.790	4,743,196
2022-07-21	100.37	102.10	98.549	101.23	101.23	3,835,874
2022-07-20	96.230	102.47	95.230	100.88	100.88	5,223,264
2022-07-19	92.850	93.400	87.800	92.960	92.960	4,748,923
2022-07-18	95.370	96.770	90.800	91.040	91.040	4,985,210
2022-07-15	94.650	96.780	92.216	93.600	93.600	4,460,736
2022-07-14	96.300	96.490	91.560	93.780	93.780	3,206,689
2022-07-13	95.260	101.14	92.130	97.340	97.340	4,852,536
2022-07-12	104.69	107.25	95.570	97.320	97.320	6,087,309
2022-07-11	106.41	107.09	101.07	104.01	104.01	3,211,977
2022-07-08	105.30	111.41	103.22	108.29	108.29	3,961,672
2022-07-07	107.53	110.82	106.89	107.70	107.70	4,422,696
2022-07-06	108.85	112.58	105.90	108.03	108.03	4,086,380
2022-07-05	100.92	110.08	98.060	108.38	108.38	6,545,327
2022-07-01	95.250	101.20	95.090	101.05	101.05	3,821,775

← NewerPage 18 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.