Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 246.57 | 248.97 | 241.96 | 244.39 | 244.39 | 2,447,300 |
| 2026-07-22 | 251.77 | 252.26 | 243.62 | 245.77 | 245.77 | 3,873,600 |
| 2026-07-21 | 258.50 | 263.32 | 251.83 | 254.79 | 254.79 | 4,505,700 |
| 2026-07-20 | 258.59 | 268.83 | 257.08 | 263.20 | 263.20 | 3,285,500 |
| 2026-07-17 | 255.90 | 264.48 | 248.61 | 258.69 | 258.69 | 3,509,000 |
| 2026-07-16 | 264.82 | 266.91 | 254.54 | 262.32 | 262.32 | 3,167,300 |
| 2026-07-15 | 274.00 | 276.70 | 261.23 | 264.46 | 264.46 | 3,229,100 |
| 2026-07-14 | 255.59 | 271.12 | 252.02 | 270.73 | 270.73 | 4,101,000 |
| 2026-07-13 | 256.71 | 264.27 | 250.14 | 260.24 | 260.24 | 4,213,500 |
| 2026-07-10 | 270.41 | 271.54 | 255.39 | 257.54 | 257.54 | 5,136,100 |
| 2026-07-09 | 258.11 | 271.27 | 256.00 | 269.00 | 269.00 | 6,238,000 |
| 2026-07-08 | 252.50 | 261.89 | 249.74 | 261.09 | 261.09 | 3,467,000 |
| 2026-07-07 | 257.13 | 269.95 | 254.87 | 256.81 | 256.81 | 5,367,400 |
| 2026-07-06 | 249.79 | 262.84 | 248.01 | 255.37 | 255.37 | 4,756,600 |
| 2026-07-02 | 261.74 | 266.13 | 257.29 | 260.36 | 260.36 | 3,036,700 |
| 2026-07-01 | 268.39 | 271.26 | 261.50 | 264.48 | 264.48 | 3,590,700 |
| 2026-06-30 | 246.50 | 261.31 | 245.00 | 260.36 | 260.36 | 5,520,100 |
| 2026-06-29 | 245.00 | 252.25 | 240.13 | 248.57 | 248.57 | 5,300,300 |
| 2026-06-26 | 224.94 | 242.04 | 223.68 | 239.77 | 239.77 | 9,628,000 |
| 2026-06-25 | 218.04 | 223.68 | 212.73 | 220.94 | 220.94 | 2,837,900 |
| 2026-06-24 | 218.20 | 225.69 | 218.00 | 222.65 | 222.65 | 2,204,000 |
| 2026-06-23 | 221.06 | 225.68 | 219.44 | 220.57 | 220.57 | 3,280,500 |
| 2026-06-22 | 221.77 | 228.38 | 216.46 | 221.37 | 221.37 | 4,290,900 |
| 2026-06-18 | 224.04 | 225.59 | 215.30 | 223.00 | 223.00 | 8,482,300 |
| 2026-06-17 | 231.00 | 236.00 | 225.83 | 226.63 | 226.63 | 3,539,100 |
| 2026-06-16 | 233.23 | 236.52 | 225.19 | 231.11 | 231.11 | 4,190,700 |
| 2026-06-15 | 236.00 | 238.67 | 228.25 | 233.09 | 233.09 | 5,812,800 |
| 2026-06-12 | 235.43 | 236.81 | 227.24 | 229.90 | 229.90 | 5,754,100 |
| 2026-06-11 | 228.64 | 234.78 | 224.53 | 234.24 | 234.24 | 5,042,000 |
| 2026-06-10 | 224.86 | 234.26 | 220.00 | 227.63 | 227.63 | 3,525,200 |
| 2026-06-09 | 230.45 | 236.83 | 219.08 | 227.34 | 227.34 | 4,519,300 |
| 2026-06-08 | 236.72 | 240.79 | 228.74 | 231.68 | 231.68 | 5,632,700 |
| 2026-06-05 | 237.40 | 241.61 | 230.57 | 234.11 | 234.11 | 6,792,800 |
| 2026-06-04 | 250.07 | 251.40 | 240.29 | 243.60 | 243.60 | 6,976,900 |
| 2026-06-03 | 260.28 | 262.20 | 245.63 | 250.33 | 250.33 | 8,862,600 |
| 2026-06-02 | 264.25 | 274.98 | 260.37 | 269.13 | 269.13 | 9,011,200 |
| 2026-06-01 | 251.78 | 278.71 | 249.44 | 277.49 | 277.49 | 11,191,000 |
| 2026-05-29 | 234.00 | 249.81 | 228.50 | 247.35 | 247.35 | 9,416,200 |
| 2026-05-28 | 232.63 | 235.00 | 222.35 | 225.24 | 225.24 | 5,949,800 |
| 2026-05-27 | 221.16 | 226.48 | 219.49 | 221.81 | 221.81 | 4,577,500 |
| 2026-05-26 | 222.50 | 225.90 | 218.33 | 223.65 | 223.65 | 3,631,100 |
| 2026-05-22 | 220.95 | 224.77 | 218.72 | 222.32 | 222.32 | 4,870,800 |
| 2026-05-21 | 211.50 | 219.16 | 209.56 | 218.04 | 218.04 | 4,179,200 |
| 2026-05-20 | 212.39 | 220.35 | 210.56 | 212.24 | 212.24 | 5,274,500 |
| 2026-05-19 | 210.25 | 215.68 | 207.10 | 215.15 | 215.15 | 7,169,200 |
| 2026-05-18 | 205.14 | 210.83 | 203.20 | 208.82 | 208.82 | 5,553,100 |
| 2026-05-15 | 200.49 | 211.28 | 199.91 | 207.98 | 207.98 | 5,493,000 |
| 2026-05-14 | 204.45 | 205.00 | 197.55 | 202.84 | 202.84 | 4,939,900 |
| 2026-05-13 | 199.49 | 205.44 | 195.39 | 205.31 | 205.31 | 4,578,300 |
| 2026-05-12 | 200.70 | 203.00 | 195.01 | 199.94 | 199.94 | 4,803,600 |
| 2026-05-11 | 196.26 | 203.58 | 193.16 | 202.32 | 202.32 | 7,740,100 |
| 2026-05-08 | 185.50 | 200.36 | 185.00 | 200.16 | 200.16 | 12,042,600 |
| 2026-05-07 | 187.99 | 198.60 | 179.47 | 188.73 | 188.73 | 25,970,000 |
| 2026-05-06 | 143.72 | 145.69 | 140.71 | 143.71 | 143.71 | 8,224,000 |
| 2026-05-05 | 147.71 | 150.00 | 144.50 | 145.73 | 145.73 | 5,431,300 |
| 2026-05-04 | 141.53 | 147.33 | 139.01 | 146.69 | 146.69 | 6,723,800 |
| 2026-05-01 | 138.50 | 142.75 | 135.38 | 140.53 | 140.53 | 6,247,800 |
| 2026-04-30 | 133.05 | 137.00 | 128.00 | 132.19 | 132.19 | 7,160,500 |
| 2026-04-29 | 130.35 | 134.63 | 128.68 | 133.98 | 133.98 | 3,488,000 |
| 2026-04-28 | 133.40 | 136.00 | 131.06 | 131.55 | 131.55 | 3,296,100 |
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.