Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 145.69 | 151.34 | 142.58 | 143.89 | 143.89 | 5,939,587 |
| 2022-01-05 | 152.45 | 154.50 | 144.73 | 145.52 | 145.52 | 7,248,113 |
| 2022-01-04 | 163.44 | 163.44 | 148.86 | 157.76 | 157.76 | 6,373,028 |
| 2022-01-03 | 178.75 | 180.28 | 162.00 | 163.83 | 163.83 | 4,507,538 |
| 2021-12-31 | 179.19 | 181.30 | 178.01 | 178.11 | 178.11 | 1,287,046 |
| 2021-12-30 | 179.99 | 181.70 | 177.51 | 178.93 | 178.93 | 1,397,801 |
| 2021-12-29 | 176.81 | 180.77 | 172.71 | 179.71 | 179.71 | 1,118,691 |
| 2021-12-28 | 185.70 | 186.28 | 176.29 | 177.42 | 177.42 | 1,691,764 |
| 2021-12-27 | 182.00 | 184.86 | 179.77 | 183.47 | 183.47 | 3,091,947 |
| 2021-12-23 | 179.41 | 182.00 | 175.73 | 180.36 | 180.36 | 1,966,106 |
| 2021-12-22 | 176.98 | 183.31 | 174.28 | 179.68 | 179.68 | 2,765,438 |
| 2021-12-21 | 166.99 | 177.64 | 163.93 | 177.49 | 177.49 | 3,523,333 |
| 2021-12-20 | 163.80 | 168.85 | 158.58 | 164.38 | 164.38 | 3,837,131 |
| 2021-12-17 | 160.00 | 171.38 | 158.75 | 170.16 | 170.16 | 17,400,811 |
| 2021-12-16 | 172.40 | 173.00 | 161.32 | 164.05 | 164.05 | 3,377,477 |
| 2021-12-15 | 161.22 | 171.82 | 160.03 | 171.02 | 171.02 | 3,741,829 |
| 2021-12-14 | 157.32 | 163.62 | 153.75 | 160.78 | 160.78 | 6,585,624 |
| 2021-12-13 | 174.94 | 182.25 | 169.06 | 172.03 | 172.03 | 3,405,737 |
| 2021-12-10 | 177.71 | 183.16 | 173.23 | 174.56 | 174.56 | 2,625,545 |
| 2021-12-09 | 183.50 | 185.95 | 173.17 | 175.41 | 175.41 | 2,811,206 |
| 2021-12-08 | 177.59 | 184.37 | 173.41 | 183.16 | 183.16 | 2,793,771 |
| 2021-12-07 | 165.37 | 177.55 | 165.03 | 177.01 | 177.01 | 4,073,923 |
| 2021-12-06 | 160.43 | 163.55 | 153.28 | 161.41 | 161.41 | 4,257,224 |
| 2021-12-03 | 168.88 | 168.88 | 152.82 | 164.22 | 164.22 | 5,138,475 |
| 2021-12-02 | 159.60 | 169.82 | 158.16 | 169.44 | 169.44 | 4,291,006 |
| 2021-12-01 | 182.85 | 185.00 | 161.31 | 164.53 | 164.53 | 6,259,561 |
| 2021-11-30 | 183.28 | 186.29 | 174.00 | 178.29 | 178.29 | 4,149,828 |
| 2021-11-29 | 183.80 | 187.70 | 180.75 | 182.99 | 182.99 | 4,163,110 |
| 2021-11-26 | 180.00 | 184.91 | 178.22 | 181.25 | 181.25 | 1,647,728 |
| 2021-11-24 | 174.57 | 182.90 | 171.24 | 180.34 | 180.34 | 2,900,560 |
| 2021-11-23 | 170.61 | 181.25 | 168.08 | 179.42 | 179.42 | 6,194,306 |
| 2021-11-22 | 193.00 | 193.00 | 178.20 | 180.75 | 180.75 | 4,305,148 |
| 2021-11-19 | 197.70 | 197.87 | 192.00 | 192.60 | 192.60 | 2,446,622 |
| 2021-11-18 | 191.39 | 195.05 | 188.01 | 190.60 | 190.60 | 2,213,090 |
| 2021-11-17 | 193.75 | 199.68 | 189.53 | 190.26 | 190.26 | 2,943,238 |
| 2021-11-16 | 188.15 | 193.60 | 186.33 | 193.26 | 193.26 | 3,230,803 |
| 2021-11-15 | 194.59 | 194.67 | 186.32 | 191.00 | 191.00 | 2,476,309 |
| 2021-11-12 | 190.79 | 194.21 | 189.60 | 193.03 | 193.03 | 1,830,108 |
| 2021-11-11 | 191.05 | 196.49 | 189.66 | 190.34 | 190.34 | 2,425,209 |
| 2021-11-10 | 194.00 | 196.51 | 184.82 | 188.80 | 188.80 | 3,662,189 |
| 2021-11-09 | 195.60 | 197.69 | 190.72 | 196.56 | 196.56 | 3,764,147 |
| 2021-11-08 | 186.29 | 194.35 | 184.88 | 191.35 | 191.35 | 4,420,702 |
| 2021-11-05 | 193.89 | 194.00 | 177.48 | 185.51 | 185.51 | 8,999,929 |
| 2021-11-04 | 163.00 | 168.19 | 161.55 | 166.95 | 166.95 | 3,007,837 |
| 2021-11-03 | 164.50 | 164.98 | 161.50 | 162.79 | 162.79 | 2,002,877 |
| 2021-11-02 | 166.03 | 166.44 | 160.65 | 164.88 | 164.88 | 1,869,723 |
| 2021-11-01 | 167.46 | 169.19 | 162.22 | 165.20 | 165.20 | 2,903,876 |
| 2021-10-29 | 161.92 | 168.73 | 161.38 | 167.05 | 167.05 | 2,731,516 |
| 2021-10-28 | 156.18 | 161.19 | 154.36 | 161.00 | 161.00 | 1,836,447 |
| 2021-10-27 | 163.00 | 164.17 | 155.50 | 157.09 | 157.09 | 3,922,803 |
| 2021-10-26 | 164.58 | 165.34 | 159.42 | 163.87 | 163.87 | 1,937,034 |
| 2021-10-25 | 161.98 | 164.16 | 160.58 | 161.58 | 161.58 | 2,206,441 |
| 2021-10-22 | 160.94 | 162.93 | 158.61 | 162.39 | 162.39 | 1,602,281 |
| 2021-10-21 | 159.45 | 162.36 | 158.74 | 160.92 | 160.92 | 1,328,011 |
| 2021-10-20 | 159.43 | 159.86 | 154.75 | 158.85 | 158.85 | 2,322,434 |
← NewerPage 21 of 21 · 1,255 trading days
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.