Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	86.330	89.760	85.180	89.570	89.570	2,643,138
2021-04-22	85.650	87.940	84.620	84.810	84.810	2,345,255
2021-04-21	83.960	85.990	82.680	84.780	84.780	2,508,451
2021-04-20	88.400	88.400	83.570	83.960	83.960	3,078,007
2021-04-19	90.010	91.770	86.900	87.890	87.890	2,441,759
2021-04-16	94.549	94.630	89.280	90.340	90.340	3,276,736
2021-04-15	94.040	96.350	93.930	95.270	95.270	2,060,506
2021-04-14	94.890	96.140	93.000	93.250	93.250	2,143,195
2021-04-13	91.100	95.520	90.540	94.210	94.210	6,156,401
2021-04-12	87.730	90.900	87.000	90.460	90.460	2,822,485
2021-04-09	87.400	89.500	85.730	88.800	88.800	1,781,652
2021-04-08	87.550	90.090	87.290	88.320	88.320	2,101,298
2021-04-07	88.870	88.880	85.270	86.600	86.600	1,975,402
2021-04-06	83.300	89.990	82.920	88.890	88.890	4,486,244
2021-04-05	87.840	88.000	81.700	83.240	83.240	4,233,607
2021-04-01	86.950	88.150	85.600	87.200	87.200	4,981,982
2021-03-31	79.380	85.140	77.710	83.340	83.340	5,213,892
2021-03-30	76.320	77.580	74.530	77.370	77.370	2,731,737
2021-03-29	79.730	80.680	75.630	77.040	77.040	4,367,405
2021-03-26	78.870	83.440	78.070	80.290	80.290	5,772,260
2021-03-25	78.800	81.290	77.190	78.260	78.260	5,460,368
2021-03-24	85.080	85.370	81.035	81.260	81.260	2,974,775
2021-03-23	85.480	86.630	84.320	85.170	85.170	2,718,927
2021-03-22	84.810	87.030	84.050	85.180	85.180	3,071,369
2021-03-19	82.320	84.470	80.530	84.030	84.030	4,544,213
2021-03-18	85.000	85.680	81.690	81.890	81.890	4,344,780
2021-03-17	85.550	87.930	82.510	86.540	86.540	3,117,275
2021-03-16	89.260	90.230	85.710	86.370	86.370	2,759,727
2021-03-15	82.550	88.600	82.370	87.610	87.610	3,756,732
2021-03-12	83.639	84.010	81.760	83.000	83.000	3,006,697
2021-03-11	83.440	86.980	82.910	86.240	86.240	3,715,268
2021-03-10	84.375	84.450	80.010	80.700	80.700	3,745,931
2021-03-09	81.540	82.980	79.283	82.000	82.000	5,666,563
2021-03-08	82.190	83.430	77.030	77.520	77.520	5,958,609
2021-03-05	85.278	85.650	78.090	82.200	82.200	8,264,714
2021-03-04	88.676	90.760	81.130	85.000	85.000	6,348,176
2021-03-03	93.510	94.000	87.370	90.000	90.000	5,042,718
2021-03-02	98.605	98.650	93.190	93.510	93.510	3,531,719
2021-03-01	96.780	97.900	94.470	97.610	97.610	2,739,334
2021-02-26	95.850	97.810	93.160	95.410	95.410	3,964,705
2021-02-25	99.750	100.37	93.280	95.000	95.000	2,889,000
2021-02-24	98.840	101.84	96.590	99.360	99.360	3,060,653
2021-02-23	95.960	99.210	92.810	98.670	98.670	4,829,882
2021-02-22	102.01	103.51	98.670	99.700	99.700	3,550,076
2021-02-19	107.09	107.56	104.05	105.05	105.05	2,987,479
2021-02-18	103.05	106.86	101.63	106.40	106.40	3,528,875
2021-02-17	103.50	105.34	100.50	103.08	103.08	5,525,679
2021-02-16	111.43	114.00	105.62	107.56	107.56	4,087,874
2021-02-12	111.75	113.59	108.01	112.86	112.86	5,238,759
2021-02-11	116.59	117.92	114.73	117.60	117.60	3,777,476
2021-02-10	118.51	119.03	111.76	115.55	115.55	2,103,690
2021-02-09	116.48	119.43	116.27	117.85	117.85	2,916,557
2021-02-08	115.89	116.94	113.70	116.42	116.42	2,820,275
2021-02-05	111.38	115.64	110.94	114.90	114.90	3,164,711
2021-02-04	111.99	113.57	107.53	111.92	111.92	2,544,093
2021-02-03	107.50	111.65	106.53	110.52	110.52	3,462,175
2021-02-02	103.81	107.38	102.70	106.01	106.01	3,375,091
2021-02-01	103.47	105.04	100.65	101.79	101.79	3,691,869
2021-01-29	99.510	103.09	97.000	102.75	102.75	3,813,230
2021-01-28	98.040	101.91	96.500	100.00	100.00	3,308,138

← NewerPage 24 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.