Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	94.310	95.360	91.700	94.320	94.320	2,906,196
2020-08-04	95.760	96.150	92.130	94.220	94.220	2,848,109
2020-08-03	95.820	96.670	93.670	95.670	95.670	4,632,820
2020-07-31	94.788	95.000	91.200	93.860	93.860	2,430,564
2020-07-30	89.790	94.070	89.790	92.760	92.760	2,349,409
2020-07-29	89.220	90.870	87.280	90.130	90.130	1,968,244
2020-07-28	87.720	89.720	87.060	88.280	88.280	1,311,166
2020-07-27	86.200	88.580	85.675	87.830	87.830	1,782,489
2020-07-24	83.400	86.750	81.541	84.840	84.840	2,244,202
2020-07-23	88.850	91.300	83.571	85.220	85.220	3,378,937
2020-07-22	90.880	92.360	88.530	89.500	89.500	1,578,511
2020-07-21	92.770	93.000	89.340	90.720	90.720	4,407,092
2020-07-20	88.310	93.140	88.100	92.140	92.140	3,425,599
2020-07-17	85.600	87.860	85.310	87.300	87.300	3,224,951
2020-07-16	87.650	87.900	83.380	85.315	85.315	3,390,448
2020-07-15	88.970	90.930	85.490	88.480	88.480	3,155,644
2020-07-14	87.600	90.830	83.000	88.890	88.890	3,781,106
2020-07-13	97.770	98.640	85.665	86.660	86.660	5,577,929
2020-07-10	96.820	98.140	95.125	96.410	96.410	4,140,959
2020-07-09	97.990	98.990	93.170	96.100	96.100	4,841,179
2020-07-08	91.850	96.840	91.000	96.130	96.130	3,914,872
2020-07-07	90.010	92.170	88.550	90.090	90.090	2,898,141
2020-07-06	91.350	92.600	88.020	88.960	88.960	5,769,351
2020-07-02	90.500	91.070	88.340	89.590	89.590	4,516,665
2020-07-01	87.190	89.750	86.010	89.380	89.380	2,447,299
2020-06-30	84.290	87.170	83.770	86.950	86.950	2,752,208
2020-06-29	85.020	85.240	80.090	83.720	83.720	4,920,944
2020-06-26	90.560	91.080	83.800	84.500	84.500	14,063,120
2020-06-25	88.140	91.552	86.690	89.600	89.600	3,215,068
2020-06-24	90.060	92.890	86.451	88.500	88.500	4,140,682
2020-06-23	90.000	93.000	87.890	89.690	89.690	6,748,404
2020-06-22	87.670	89.600	87.080	89.010	89.010	4,979,785
2020-06-19	88.250	89.570	85.200	86.790	86.790	8,109,076
2020-06-18	83.880	87.115	82.120	86.650	86.650	6,667,680
2020-06-17	83.370	84.990	82.250	83.040	83.040	4,969,476
2020-06-16	82.040	84.450	80.550	81.990	81.990	4,656,786
2020-06-15	78.150	83.200	77.630	81.520	81.520	4,513,988
2020-06-12	77.900	80.620	76.270	78.050	78.050	3,672,897
2020-06-11	76.120	79.400	75.180	76.050	76.050	3,803,601
2020-06-10	75.720	79.180	75.320	78.260	78.260	3,476,796
2020-06-09	76.390	78.490	73.580	73.740	73.740	4,048,412
2020-06-08	71.380	77.690	70.080	76.540	76.540	5,918,736
2020-06-05	69.950	72.080	68.210	70.660	70.660	3,433,710
2020-06-04	73.130	73.700	69.440	71.760	71.760	5,502,505
2020-06-03	70.780	73.480	69.310	72.890	72.890	3,133,183
2020-06-02	69.490	72.090	67.180	70.810	70.810	4,859,499
2020-06-01	70.610	72.160	69.250	69.490	69.490	5,487,725
2020-05-29	68.760	71.470	67.500	71.270	71.270	12,946,330
2020-05-28	64.900	70.200	64.600	67.130	67.130	4,244,831
2020-05-27	69.850	70.132	62.500	66.820	66.820	6,837,153
2020-05-26	74.590	75.000	67.510	71.000	71.000	5,207,838
2020-05-22	70.050	74.000	70.000	73.040	73.040	4,724,399
2020-05-21	70.000	70.980	68.450	69.890	69.890	2,329,398
2020-05-20	71.010	71.790	69.260	70.700	70.700	3,189,666
2020-05-19	67.750	71.420	67.460	70.060	70.060	4,009,379
2020-05-18	69.000	69.770	66.860	67.410	67.410	4,062,797
2020-05-15	65.000	69.220	64.940	67.160	67.160	6,688,476
2020-05-14	66.380	67.250	62.120	65.190	65.190	13,375,030
2020-05-13	66.640	72.150	64.613	69.990	69.990	13,535,330
2020-05-12	61.870	70.120	61.050	68.860	68.860	24,947,330

← NewerPage 27 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.