Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	102.19	104.10	98.000	98.000	98.000	4,430,483
2021-01-26	109.37	109.68	102.43	103.52	103.52	2,567,176
2021-01-25	106.37	112.29	104.05	108.97	108.97	7,332,455
2021-01-22	102.80	109.62	102.30	105.00	105.00	3,371,405
2021-01-21	105.10	105.37	101.76	103.34	103.34	1,896,676
2021-01-20	101.35	105.55	100.60	104.28	104.28	3,553,340
2021-01-19	100.98	101.09	97.220	99.090	99.090	2,070,471
2021-01-15	102.30	104.80	99.470	99.840	99.840	1,459,652
2021-01-14	105.41	106.21	101.16	101.84	101.84	2,129,108
2021-01-13	105.00	105.82	102.06	104.85	104.85	1,746,810
2021-01-12	104.28	107.49	104.00	105.58	105.58	2,467,243
2021-01-11	101.75	107.74	99.775	104.25	104.25	4,315,972
2021-01-08	97.550	100.25	97.500	99.940	99.940	2,564,963
2021-01-07	92.100	96.650	92.100	96.640	96.640	3,316,363
2021-01-06	91.250	93.970	90.250	91.330	91.330	3,538,748
2021-01-05	92.000	93.360	89.832	93.030	93.030	3,072,508
2021-01-04	98.690	98.830	90.800	91.230	91.230	6,408,029
2020-12-31	98.600	99.330	96.600	98.440	98.440	1,743,528
2020-12-30	99.971	101.43	98.500	99.310	99.310	1,732,682
2020-12-29	100.78	100.95	97.450	98.920	98.920	2,267,745
2020-12-28	107.27	107.98	99.700	100.22	100.22	2,673,217
2020-12-24	107.04	109.85	106.11	106.28	106.28	785,662
2020-12-23	110.71	111.49	107.40	107.44	107.44	1,587,547
2020-12-22	107.96	111.08	106.85	111.07	111.07	2,941,274
2020-12-21	105.97	107.17	103.34	106.46	106.46	2,702,091
2020-12-18	109.24	109.61	107.03	107.72	107.72	7,520,043
2020-12-17	105.53	109.85	105.13	108.70	108.70	4,687,735
2020-12-16	101.53	105.00	101.30	104.55	104.55	3,897,534
2020-12-15	103.08	105.63	99.900	101.23	101.23	4,433,780
2020-12-14	100.00	103.43	99.620	102.27	102.27	4,326,462
2020-12-11	99.570	100.96	96.360	98.980	98.980	3,823,574
2020-12-10	94.510	103.77	93.917	101.53	101.53	4,715,751
2020-12-09	100.00	100.75	94.750	95.650	95.650	2,126,233
2020-12-08	99.390	100.18	96.230	99.850	99.850	2,346,185
2020-12-07	101.90	102.64	98.230	99.160	99.160	2,605,883
2020-12-04	97.750	102.40	97.668	101.57	101.57	3,780,506
2020-12-03	95.090	98.840	94.190	97.360	97.360	2,732,293
2020-12-02	93.770	93.900	90.130	93.500	93.500	3,099,746
2020-12-01	98.600	98.800	94.020	95.670	95.670	3,324,020
2020-11-30	97.010	99.565	94.100	98.920	98.920	4,749,938
2020-11-27	95.000	96.800	94.180	96.420	96.420	1,907,728
2020-11-25	89.390	93.920	88.950	93.510	93.510	3,036,860
2020-11-24	90.315	90.840	87.300	89.180	89.180	3,067,365
2020-11-23	89.780	91.640	88.300	91.040	91.040	2,162,790
2020-11-20	89.680	91.240	89.030	89.090	89.090	2,339,651
2020-11-19	87.150	91.950	87.130	88.890	88.890	3,996,408
2020-11-18	88.000	89.950	85.740	87.300	87.300	2,574,568
2020-11-17	87.350	88.910	85.530	88.090	88.090	3,885,825
2020-11-16	83.410	87.420	82.380	86.360	86.360	3,006,134
2020-11-13	87.890	89.160	83.890	85.820	85.820	5,765,853
2020-11-12	88.080	90.300	87.080	90.010	90.010	6,626,820
2020-11-11	85.150	87.130	79.760	86.830	86.830	25,348,590
2020-11-10	94.710	96.250	88.590	92.600	92.600	6,383,800
2020-11-09	98.760	101.00	93.050	94.890	94.890	3,434,030
2020-11-06	102.00	102.58	98.880	100.35	100.35	2,529,577
2020-11-05	102.26	103.95	99.650	101.95	101.95	2,745,838
2020-11-04	95.760	99.990	95.256	97.620	97.620	3,660,549
2020-11-03	88.530	90.770	86.500	90.140	90.140	2,521,618
2020-11-02	91.780	91.790	86.660	88.330	88.330	4,567,163
2020-10-30	94.860	95.450	90.540	90.750	90.750	3,737,743

← NewerPage 25 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.