Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 97.080 | 97.590 | 90.460 | 95.240 | 95.240 | 4,417,290 |
| 2022-06-29 | 97.100 | 100.95 | 95.125 | 98.370 | 98.370 | 3,126,185 |
| 2022-06-28 | 104.80 | 106.97 | 96.130 | 97.320 | 97.320 | 4,470,030 |
| 2022-06-27 | 106.16 | 107.91 | 102.04 | 105.20 | 105.20 | 4,215,441 |
| 2022-06-24 | 102.54 | 107.81 | 102.25 | 107.48 | 107.48 | 6,597,031 |
| 2022-06-23 | 92.540 | 102.21 | 91.300 | 100.60 | 100.60 | 7,340,958 |
| 2022-06-22 | 88.500 | 95.150 | 87.930 | 91.090 | 91.090 | 3,657,873 |
| 2022-06-21 | 88.000 | 93.140 | 87.150 | 90.310 | 90.310 | 4,348,030 |
| 2022-06-17 | 82.310 | 87.220 | 81.920 | 85.630 | 85.630 | 5,898,553 |
| 2022-06-16 | 85.480 | 87.790 | 81.120 | 81.990 | 81.990 | 6,016,253 |
| 2022-06-15 | 86.130 | 91.300 | 84.000 | 89.350 | 89.350 | 8,527,535 |
| 2022-06-14 | 87.450 | 89.860 | 84.700 | 87.110 | 87.110 | 4,384,014 |
| 2022-06-13 | 90.630 | 94.110 | 85.740 | 86.140 | 86.140 | 6,710,113 |
| 2022-06-10 | 100.90 | 100.98 | 93.810 | 96.200 | 96.200 | 5,032,432 |
| 2022-06-09 | 107.33 | 110.92 | 103.00 | 103.64 | 103.64 | 5,852,281 |
| 2022-06-08 | 106.56 | 111.82 | 106.56 | 107.35 | 107.35 | 3,669,014 |
| 2022-06-07 | 101.58 | 110.40 | 101.17 | 108.06 | 108.06 | 4,300,767 |
| 2022-06-06 | 108.38 | 109.41 | 102.38 | 103.16 | 103.16 | 3,962,140 |
| 2022-06-03 | 106.82 | 110.95 | 103.78 | 105.44 | 105.44 | 5,764,963 |
| 2022-06-02 | 97.390 | 116.62 | 96.200 | 110.08 | 110.08 | 15,399,710 |
| 2022-06-01 | 96.840 | 103.88 | 95.530 | 97.500 | 97.500 | 6,668,888 |
| 2022-05-31 | 98.160 | 99.390 | 93.640 | 95.390 | 95.390 | 5,545,024 |
| 2022-05-27 | 91.020 | 98.185 | 90.630 | 98.070 | 98.070 | 6,535,322 |
| 2022-05-26 | 83.210 | 91.605 | 82.150 | 89.630 | 89.630 | 6,696,138 |
| 2022-05-25 | 84.690 | 90.380 | 83.850 | 88.730 | 88.730 | 5,822,877 |
| 2022-05-24 | 91.930 | 92.660 | 84.140 | 85.810 | 85.810 | 4,988,014 |
| 2022-05-23 | 94.530 | 95.958 | 90.160 | 93.930 | 93.930 | 4,170,903 |
| 2022-05-20 | 98.520 | 100.93 | 90.180 | 94.790 | 94.790 | 6,090,938 |
| 2022-05-19 | 89.830 | 100.61 | 88.900 | 96.525 | 96.525 | 8,148,993 |
| 2022-05-18 | 94.130 | 95.050 | 84.690 | 88.070 | 88.070 | 9,012,015 |
| 2022-05-17 | 100.38 | 102.00 | 87.560 | 95.050 | 95.050 | 9,610,383 |
| 2022-05-16 | 106.83 | 108.93 | 96.095 | 97.190 | 97.190 | 6,186,158 |
| 2022-05-13 | 103.15 | 109.73 | 101.61 | 108.86 | 108.86 | 6,217,016 |
| 2022-05-12 | 95.500 | 105.62 | 92.610 | 98.830 | 98.830 | 7,124,093 |
| 2022-05-11 | 96.130 | 104.74 | 94.180 | 97.870 | 97.870 | 7,493,114 |
| 2022-05-10 | 101.35 | 104.51 | 92.390 | 98.310 | 98.310 | 7,323,487 |
| 2022-05-09 | 105.10 | 108.06 | 96.080 | 97.530 | 97.530 | 8,865,838 |
| 2022-05-06 | 109.75 | 118.60 | 101.37 | 110.00 | 110.00 | 8,274,776 |
| 2022-05-05 | 118.00 | 124.43 | 106.86 | 111.87 | 111.87 | 11,141,960 |
| 2022-05-04 | 116.07 | 119.33 | 104.77 | 119.00 | 119.00 | 6,707,752 |
| 2022-05-03 | 119.07 | 121.17 | 112.80 | 114.89 | 114.89 | 5,419,455 |
| 2022-05-02 | 119.94 | 123.34 | 116.18 | 120.20 | 120.20 | 4,289,269 |
| 2022-04-29 | 126.51 | 130.66 | 120.36 | 120.78 | 120.78 | 3,902,289 |
| 2022-04-28 | 124.09 | 130.70 | 121.00 | 128.47 | 128.47 | 3,880,179 |
| 2022-04-27 | 122.61 | 127.43 | 119.61 | 120.44 | 120.44 | 4,202,193 |
| 2022-04-26 | 121.61 | 124.79 | 118.20 | 119.35 | 119.35 | 5,972,838 |
| 2022-04-25 | 118.49 | 124.60 | 117.86 | 121.68 | 121.68 | 9,132,024 |
| 2022-04-22 | 123.41 | 125.39 | 117.95 | 118.40 | 118.40 | 4,421,657 |
| 2022-04-21 | 133.65 | 137.44 | 121.21 | 121.82 | 121.82 | 3,134,912 |
| 2022-04-20 | 138.58 | 138.58 | 130.20 | 131.62 | 131.62 | 2,124,224 |
| 2022-04-19 | 131.43 | 138.80 | 129.92 | 137.28 | 137.28 | 3,000,162 |
| 2022-04-18 | 135.00 | 135.59 | 127.06 | 131.11 | 131.11 | 2,213,811 |
| 2022-04-14 | 142.67 | 142.86 | 135.35 | 136.04 | 136.04 | 2,311,097 |
| 2022-04-13 | 134.95 | 144.42 | 134.75 | 142.87 | 142.87 | 2,855,173 |
| 2022-04-12 | 140.00 | 145.19 | 134.80 | 135.50 | 135.50 | 2,991,290 |
| 2022-04-11 | 131.63 | 137.87 | 130.69 | 135.09 | 135.09 | 2,726,877 |
| 2022-04-08 | 134.79 | 137.28 | 132.13 | 134.29 | 134.29 | 2,377,207 |
| 2022-04-07 | 136.11 | 140.75 | 132.86 | 137.24 | 137.24 | 2,340,629 |
| 2022-04-06 | 142.43 | 143.38 | 134.05 | 137.27 | 137.27 | 4,017,392 |
| 2022-04-05 | 156.85 | 157.37 | 143.91 | 146.90 | 146.90 | 4,437,091 |
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.