Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	97.990	98.190	95.130	96.410	96.410	2,424,735
2020-10-28	99.250	99.700	96.600	97.030	97.030	2,230,864
2020-10-27	101.25	103.92	100.53	101.33	101.33	1,588,881
2020-10-26	100.65	104.53	96.110	99.760	99.760	3,296,132
2020-10-23	99.610	102.89	97.350	102.08	102.08	2,949,512
2020-10-22	102.87	103.79	98.570	98.940	98.940	2,970,331
2020-10-21	110.00	110.20	100.04	102.17	102.17	6,148,635
2020-10-20	112.31	112.47	107.74	108.59	108.59	2,585,828
2020-10-19	112.25	113.75	110.40	111.66	111.66	2,858,490
2020-10-16	114.84	116.37	111.74	112.36	112.36	2,166,131
2020-10-15	107.20	114.09	104.55	113.29	113.29	3,787,415
2020-10-14	117.55	117.80	112.30	113.55	113.55	2,923,780
2020-10-13	112.65	118.13	112.05	116.87	116.87	4,756,643
2020-10-12	112.25	113.64	108.83	112.20	112.20	4,617,455
2020-10-09	104.65	114.55	103.52	111.79	111.79	10,875,160
2020-10-08	105.26	105.95	101.81	102.66	102.66	2,882,603
2020-10-07	105.43	109.22	104.40	104.43	104.43	4,579,828
2020-10-06	106.89	109.60	102.14	103.92	103.92	4,509,984
2020-10-05	104.75	108.10	103.71	106.89	106.89	4,459,177
2020-10-02	101.31	108.20	100.92	103.49	103.49	8,513,770
2020-10-01	101.43	105.50	98.630	103.51	103.51	11,446,220
2020-09-30	90.920	107.99	89.430	102.16	102.16	28,819,051
2020-09-29	92.060	93.540	90.390	90.920	90.920	2,264,733
2020-09-28	91.860	95.320	91.200	92.250	92.250	3,286,177
2020-09-25	89.000	90.890	87.620	90.650	90.650	1,624,432
2020-09-24	88.790	90.730	87.280	88.370	88.370	1,999,286
2020-09-23	91.980	94.900	90.660	91.100	91.100	4,138,187
2020-09-22	88.330	93.500	85.810	93.410	93.410	6,512,570
2020-09-21	84.390	88.700	80.270	88.140	88.140	5,630,495
2020-09-18	88.440	88.740	84.510	85.690	85.690	14,273,120
2020-09-17	85.560	88.290	85.490	87.250	87.250	3,831,727
2020-09-16	88.200	92.750	88.177	89.380	89.380	5,167,845
2020-09-15	85.060	89.430	85.030	88.540	88.540	5,935,530
2020-09-14	81.440	84.850	80.336	84.390	84.390	4,202,090
2020-09-11	81.500	83.299	78.610	80.360	80.360	4,335,389
2020-09-10	82.200	84.550	80.290	80.670	80.670	2,952,078
2020-09-09	81.530	83.370	79.510	81.980	81.980	3,190,831
2020-09-08	77.000	81.460	75.751	79.980	79.980	3,848,680
2020-09-04	78.500	80.460	75.550	79.570	79.570	4,659,988
2020-09-03	81.500	81.780	76.280	80.100	80.100	7,202,825
2020-09-02	87.910	88.000	81.780	84.190	84.190	3,767,494
2020-09-01	83.990	87.490	82.500	85.770	85.770	4,395,591
2020-08-31	83.490	83.720	81.560	83.550	83.550	4,829,077
2020-08-28	82.741	86.250	81.530	82.980	82.980	4,285,308
2020-08-27	86.280	86.468	82.030	83.540	83.540	3,295,848
2020-08-26	85.770	89.470	85.101	86.280	86.280	4,652,805
2020-08-25	83.670	84.750	82.170	83.770	83.770	2,164,321
2020-08-24	87.010	87.260	82.060	84.340	84.340	2,701,970
2020-08-21	85.520	86.700	84.660	86.120	86.120	2,487,232
2020-08-20	82.260	86.600	82.000	85.780	85.780	3,341,541
2020-08-19	83.050	83.560	81.430	82.470	82.470	2,405,904
2020-08-18	83.090	83.890	81.604	83.460	83.460	3,403,927
2020-08-17	81.610	83.750	81.160	83.450	83.450	3,218,799
2020-08-14	83.000	84.270	79.820	81.240	81.240	2,984,739
2020-08-13	77.840	84.570	76.920	82.420	82.420	10,101,660
2020-08-12	76.000	78.650	75.910	76.610	76.610	3,854,286
2020-08-11	75.310	78.760	75.000	75.680	75.680	6,876,443
2020-08-10	77.610	78.960	72.600	76.365	76.365	7,820,066
2020-08-07	82.600	83.750	74.110	75.280	75.280	18,906,500
2020-08-06	92.720	93.370	87.315	90.010	90.010	8,160,562

← NewerPage 26 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.