Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	105.67	108.89	103.43	107.52	107.52	1,392,258
2021-07-19	102.51	105.28	101.38	104.83	104.83	1,687,459
2021-07-16	104.62	105.56	103.36	104.64	104.64	890,882
2021-07-15	104.55	105.92	102.35	103.48	103.48	1,553,002
2021-07-14	107.16	107.67	104.36	104.67	104.67	1,262,110
2021-07-13	107.64	108.78	105.69	106.59	106.59	1,084,527
2021-07-12	109.23	109.90	106.54	107.76	107.76	1,533,148
2021-07-09	107.00	108.29	105.90	108.12	108.12	1,330,139
2021-07-08	105.87	107.72	103.96	107.10	107.10	1,718,388
2021-07-07	109.52	110.24	106.09	107.31	107.31	1,423,221
2021-07-06	106.66	109.80	106.58	108.68	108.68	2,186,014
2021-07-02	105.32	107.20	104.98	106.47	106.47	1,423,913
2021-07-01	103.51	105.52	102.51	104.57	104.57	1,798,345
2021-06-30	106.58	106.74	103.74	104.08	104.08	1,769,830
2021-06-29	106.50	107.40	105.30	107.20	107.20	1,487,391
2021-06-28	106.00	107.19	105.46	106.44	106.44	1,452,707
2021-06-25	106.70	107.14	104.40	106.06	106.06	5,560,840
2021-06-24	106.91	107.25	105.28	106.44	106.44	2,862,188
2021-06-23	104.74	106.54	104.44	106.53	106.53	2,399,464
2021-06-22	102.63	105.25	102.27	104.54	104.54	2,355,296
2021-06-21	101.75	103.34	99.550	102.35	102.35	2,691,856
2021-06-18	102.52	104.21	101.50	103.26	103.26	4,717,433
2021-06-17	97.260	102.56	97.100	101.75	101.75	4,231,248
2021-06-16	96.600	99.880	96.060	98.380	98.380	3,614,349
2021-06-15	96.920	97.440	95.700	96.590	96.590	1,887,955
2021-06-14	96.000	97.890	95.600	97.250	97.250	2,577,920
2021-06-11	94.910	95.800	93.540	95.480	95.480	2,650,008
2021-06-10	91.560	95.500	91.280	94.500	94.500	4,218,109
2021-06-09	92.440	93.476	91.170	91.720	91.720	1,606,205
2021-06-08	91.490	93.155	91.240	92.480	92.480	1,692,312
2021-06-07	87.820	91.460	87.100	90.620	90.620	1,735,266
2021-06-04	88.980	90.990	87.750	88.450	88.450	1,684,243
2021-06-03	91.190	91.450	88.020	88.690	88.690	2,284,440
2021-06-02	91.500	92.290	90.660	91.600	91.600	1,448,119
2021-06-01	91.350	92.450	89.900	91.880	91.880	2,017,764
2021-05-28	93.270	94.390	91.040	91.050	91.050	1,654,488
2021-05-27	90.140	92.350	88.210	92.310	92.310	3,994,077
2021-05-26	90.650	93.940	90.290	91.430	91.430	2,308,577
2021-05-25	89.900	90.636	88.410	89.580	89.580	2,072,638
2021-05-24	89.500	90.730	88.710	89.760	89.760	2,728,881
2021-05-21	90.210	90.890	87.550	88.950	88.950	3,787,454
2021-05-20	84.750	88.720	84.285	88.120	88.120	4,047,956
2021-05-19	81.300	85.460	80.020	83.670	83.670	4,235,992
2021-05-18	81.706	84.080	80.890	83.110	83.110	4,149,305
2021-05-17	80.080	82.660	78.508	81.030	81.030	5,421,814
2021-05-14	78.140	82.820	76.800	82.510	82.510	4,467,126
2021-05-13	77.970	80.430	76.150	77.390	77.390	4,129,636
2021-05-12	77.670	77.940	75.290	76.840	76.840	2,863,717
2021-05-11	73.140	79.100	73.040	78.620	78.620	4,305,634
2021-05-10	76.500	77.455	74.374	76.860	76.860	3,524,108
2021-05-07	79.340	79.780	75.850	77.290	77.290	6,992,038
2021-05-06	75.680	75.680	69.730	71.360	71.360	6,749,315
2021-05-05	78.910	79.390	76.113	76.740	76.740	1,848,134
2021-05-04	79.035	79.910	76.120	77.860	77.860	3,246,015
2021-05-03	86.330	86.330	79.920	80.170	80.170	4,616,085
2021-04-30	86.380	88.595	85.720	85.770	85.770	2,587,841
2021-04-29	91.940	92.200	87.370	88.840	88.840	2,450,984
2021-04-28	93.140	93.740	91.440	91.560	91.560	1,277,579
2021-04-27	92.730	93.990	91.960	93.800	93.800	2,280,985
2021-04-26	89.400	93.160	89.110	93.140	93.140	2,193,884

← NewerPage 23 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.