Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 154.03 | 159.00 | 153.27 | 156.56 | 156.56 | 2,675,686 |
| 2022-04-01 | 150.98 | 156.42 | 149.89 | 153.50 | 153.50 | 3,290,097 |
| 2022-03-31 | 150.73 | 156.16 | 148.01 | 151.47 | 151.47 | 3,879,693 |
| 2022-03-30 | 153.00 | 158.24 | 148.54 | 149.66 | 149.66 | 3,240,411 |
| 2022-03-29 | 153.96 | 157.36 | 148.83 | 155.41 | 155.41 | 6,686,200 |
| 2022-03-28 | 146.36 | 151.32 | 143.51 | 149.35 | 149.35 | 2,365,941 |
| 2022-03-25 | 152.00 | 153.20 | 142.03 | 146.84 | 146.84 | 2,755,731 |
| 2022-03-24 | 147.94 | 152.47 | 143.75 | 152.21 | 152.21 | 2,786,964 |
| 2022-03-23 | 145.50 | 152.62 | 142.02 | 146.44 | 146.44 | 2,971,887 |
| 2022-03-22 | 142.19 | 151.92 | 140.49 | 148.65 | 148.65 | 4,634,152 |
| 2022-03-21 | 142.89 | 145.47 | 134.63 | 140.14 | 140.14 | 3,767,416 |
| 2022-03-18 | 136.44 | 147.95 | 135.76 | 145.76 | 145.76 | 4,945,930 |
| 2022-03-17 | 131.29 | 139.00 | 130.25 | 137.74 | 137.74 | 3,042,618 |
| 2022-03-16 | 123.96 | 135.50 | 122.73 | 132.24 | 132.24 | 5,704,974 |
| 2022-03-15 | 120.36 | 121.86 | 115.54 | 120.94 | 120.94 | 3,475,812 |
| 2022-03-14 | 127.00 | 127.00 | 113.89 | 118.76 | 118.76 | 6,698,197 |
| 2022-03-11 | 142.43 | 142.46 | 126.28 | 127.02 | 127.02 | 4,354,633 |
| 2022-03-10 | 139.63 | 142.53 | 135.95 | 140.16 | 140.16 | 3,091,661 |
| 2022-03-09 | 133.15 | 143.62 | 131.72 | 142.83 | 142.83 | 6,419,730 |
| 2022-03-08 | 129.99 | 132.16 | 121.15 | 127.13 | 127.13 | 6,633,934 |
| 2022-03-07 | 144.44 | 144.89 | 128.96 | 130.11 | 130.11 | 6,761,536 |
| 2022-03-04 | 149.00 | 151.19 | 140.60 | 142.19 | 142.19 | 3,764,511 |
| 2022-03-03 | 159.58 | 160.69 | 145.94 | 148.46 | 148.46 | 5,403,542 |
| 2022-03-02 | 159.00 | 165.02 | 153.62 | 164.48 | 164.48 | 3,383,663 |
| 2022-03-01 | 160.24 | 166.99 | 158.19 | 159.97 | 159.97 | 3,668,997 |
| 2022-02-28 | 162.10 | 166.00 | 159.23 | 161.11 | 161.11 | 4,705,760 |
| 2022-02-25 | 159.44 | 161.65 | 154.87 | 161.41 | 161.41 | 3,119,979 |
| 2022-02-24 | 143.75 | 160.54 | 142.63 | 159.86 | 159.86 | 6,006,393 |
| 2022-02-23 | 156.45 | 158.94 | 148.50 | 149.44 | 149.44 | 4,749,871 |
| 2022-02-22 | 160.90 | 165.16 | 157.10 | 158.94 | 158.94 | 3,643,293 |
| 2022-02-18 | 167.47 | 167.89 | 156.97 | 159.02 | 159.02 | 4,435,856 |
| 2022-02-17 | 170.34 | 172.62 | 162.64 | 165.81 | 165.81 | 5,091,342 |
| 2022-02-16 | 165.81 | 175.89 | 164.43 | 173.92 | 173.92 | 4,046,408 |
| 2022-02-15 | 169.20 | 169.82 | 162.54 | 168.99 | 168.99 | 5,164,032 |
| 2022-02-14 | 164.39 | 170.00 | 160.40 | 164.35 | 164.35 | 6,198,130 |
| 2022-02-11 | 176.42 | 181.47 | 164.92 | 167.40 | 167.40 | 6,462,550 |
| 2022-02-10 | 170.37 | 184.70 | 167.10 | 174.60 | 174.60 | 15,866,050 |
| 2022-02-09 | 152.92 | 156.20 | 148.49 | 155.50 | 155.50 | 5,473,877 |
| 2022-02-08 | 149.25 | 154.64 | 148.19 | 151.73 | 151.73 | 3,809,330 |
| 2022-02-07 | 150.75 | 161.85 | 150.55 | 152.62 | 152.62 | 5,269,579 |
| 2022-02-04 | 141.86 | 153.94 | 139.18 | 150.26 | 150.26 | 5,644,593 |
| 2022-02-03 | 138.11 | 141.88 | 135.11 | 138.02 | 138.02 | 3,362,791 |
| 2022-02-02 | 146.27 | 147.00 | 139.36 | 142.20 | 142.20 | 4,029,115 |
| 2022-02-01 | 147.89 | 149.95 | 141.92 | 147.78 | 147.78 | 4,089,603 |
| 2022-01-31 | 136.96 | 147.74 | 136.96 | 146.11 | 146.11 | 4,826,796 |
| 2022-01-28 | 130.31 | 137.53 | 122.69 | 136.96 | 136.96 | 4,943,147 |
| 2022-01-27 | 131.28 | 135.13 | 127.39 | 128.15 | 128.15 | 3,212,771 |
| 2022-01-26 | 132.54 | 139.49 | 126.07 | 128.04 | 128.04 | 6,942,936 |
| 2022-01-25 | 134.19 | 134.19 | 124.90 | 125.14 | 125.14 | 4,930,410 |
| 2022-01-24 | 121.75 | 137.50 | 119.19 | 136.07 | 136.07 | 7,411,064 |
| 2022-01-21 | 128.26 | 134.48 | 125.36 | 125.55 | 125.55 | 4,075,308 |
| 2022-01-20 | 132.88 | 139.69 | 129.35 | 130.01 | 130.01 | 3,174,930 |
| 2022-01-19 | 133.21 | 137.37 | 130.63 | 130.91 | 130.91 | 3,824,817 |
| 2022-01-18 | 132.96 | 139.85 | 131.21 | 131.87 | 131.87 | 4,619,506 |
| 2022-01-14 | 135.34 | 139.73 | 132.65 | 138.28 | 138.28 | 4,274,518 |
| 2022-01-13 | 145.75 | 147.81 | 134.94 | 135.13 | 135.13 | 4,061,911 |
| 2022-01-12 | 150.38 | 153.60 | 144.36 | 146.33 | 146.33 | 2,303,574 |
| 2022-01-11 | 144.80 | 150.12 | 143.50 | 148.60 | 148.60 | 2,866,760 |
| 2022-01-10 | 139.78 | 146.52 | 134.17 | 146.33 | 146.33 | 4,963,718 |
| 2022-01-07 | 144.00 | 148.59 | 140.59 | 143.79 | 143.79 | 2,553,225 |
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.