Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	146.86	156.80	146.36	155.89	155.89	5,676,765
2021-10-12	143.99	147.25	141.55	145.59	145.59	2,046,969
2021-10-11	139.01	144.18	138.39	141.96	141.96	1,282,388
2021-10-08	143.18	143.91	140.10	140.32	140.32	1,360,859
2021-10-07	143.56	146.05	142.07	142.10	142.10	1,911,910
2021-10-06	140.87	146.15	140.21	143.31	143.31	2,147,406
2021-10-05	137.23	142.57	137.20	141.89	141.89	1,643,603
2021-10-04	143.59	143.59	134.63	137.10	137.10	2,695,800
2021-10-01	142.02	145.30	140.89	144.69	144.69	2,802,848
2021-09-30	138.98	142.73	138.82	141.35	141.35	2,230,892
2021-09-29	138.82	140.47	136.55	138.14	138.14	1,812,513
2021-09-28	138.86	139.89	135.39	137.40	137.40	3,040,719
2021-09-27	145.57	145.98	139.93	142.00	142.00	2,687,272
2021-09-24	146.30	147.94	143.59	147.32	147.32	1,792,939
2021-09-23	150.67	150.67	146.36	147.50	147.50	2,253,378
2021-09-22	145.83	149.57	145.46	148.69	148.69	2,894,670
2021-09-21	143.32	146.25	142.11	145.38	145.38	3,325,310
2021-09-20	138.60	143.34	137.59	142.25	142.25	2,447,025
2021-09-17	144.93	145.86	141.91	143.13	143.13	3,391,425
2021-09-16	139.19	144.63	138.87	144.14	144.14	2,799,124
2021-09-15	137.49	139.21	136.87	139.11	139.11	1,775,934
2021-09-14	135.72	138.57	134.50	138.12	138.12	2,423,675
2021-09-13	137.28	138.22	131.39	135.23	135.23	3,218,330
2021-09-10	141.74	142.79	136.87	137.15	137.15	2,653,050
2021-09-09	140.00	143.12	139.15	140.90	140.90	3,502,542
2021-09-08	136.03	141.14	133.03	139.57	139.57	4,792,394
2021-09-07	138.18	138.83	135.76	137.36	137.36	2,533,612
2021-09-03	137.22	139.53	136.42	138.06	138.06	1,937,202
2021-09-02	136.63	137.36	135.18	137.09	137.09	2,009,965
2021-09-01	138.08	139.68	135.71	135.77	135.77	2,945,001
2021-08-31	136.99	138.12	134.73	137.80	137.80	2,120,017
2021-08-30	135.61	138.47	134.21	136.63	136.63	2,020,147
2021-08-27	131.87	136.65	131.60	134.84	134.84	2,071,653
2021-08-26	135.09	139.17	131.23	131.30	131.30	4,116,623
2021-08-25	135.45	136.78	134.29	135.63	135.63	2,118,281
2021-08-24	133.70	137.66	133.23	135.48	135.48	2,445,524
2021-08-23	131.07	132.80	129.84	132.50	132.50	2,593,215
2021-08-20	131.71	132.87	129.04	131.15	131.15	2,779,528
2021-08-19	131.30	137.11	129.68	132.42	132.42	3,016,374
2021-08-18	133.00	134.52	131.13	132.68	132.68	1,844,923
2021-08-17	132.63	134.19	131.04	133.00	133.00	1,622,837
2021-08-16	135.51	136.22	129.29	133.52	133.52	2,894,305
2021-08-13	131.05	137.50	130.61	135.49	135.49	5,583,580
2021-08-12	127.40	131.13	126.91	130.28	130.28	4,325,106
2021-08-11	125.11	128.74	122.23	128.21	128.21	3,538,669
2021-08-10	130.21	130.21	124.90	125.30	125.30	4,207,736
2021-08-09	128.68	130.56	124.49	130.00	130.00	4,707,312
2021-08-06	129.82	133.00	128.12	131.92	131.92	4,016,840
2021-08-05	131.64	135.38	126.33	132.47	132.47	11,690,340
2021-08-04	114.86	116.39	113.10	114.93	114.93	2,689,709
2021-08-03	111.63	114.92	111.18	114.68	114.68	2,383,614
2021-08-02	110.85	113.20	109.11	111.63	111.63	1,820,114
2021-07-30	110.52	114.20	110.37	110.70	110.70	1,808,444
2021-07-29	111.06	112.92	111.00	111.23	111.23	789,771
2021-07-28	110.09	112.69	109.50	111.45	111.45	1,717,085
2021-07-27	109.99	110.91	106.57	109.62	109.62	1,356,871
2021-07-26	110.65	110.78	108.30	109.79	109.79	1,343,244
2021-07-23	110.35	112.53	109.91	111.23	111.23	2,525,635
2021-07-22	109.24	112.38	109.02	110.20	110.20	1,951,356
2021-07-21	107.58	108.77	106.00	108.39	108.39	1,088,470

← NewerPage 22 of 30 · 1,782 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.