Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	52.990	57.180	52.600	55.690	55.690	10,262,790
2020-05-08	51.325	52.236	49.580	51.730	51.730	5,233,363
2020-05-07	47.500	50.090	47.260	49.610	49.610	4,854,477
2020-05-06	47.000	47.280	46.010	46.560	46.560	2,195,565
2020-05-05	46.330	47.340	46.010	46.600	46.600	3,277,065
2020-05-04	44.900	46.130	43.810	45.830	45.830	2,499,311
2020-05-01	44.000	45.470	43.133	44.980	44.980	2,091,955
2020-04-30	44.930	45.280	44.440	45.120	45.120	1,734,659
2020-04-29	43.850	45.140	43.740	44.650	44.650	1,961,155
2020-04-28	43.560	44.230	41.800	43.600	43.600	2,260,345
2020-04-27	42.250	43.430	42.000	43.230	43.230	1,619,726
2020-04-24	40.890	42.100	40.230	41.810	41.810	2,781,973
2020-04-23	40.010	41.000	38.680	40.150	40.150	1,540,703
2020-04-22	40.560	41.430	40.260	40.290	40.290	1,886,353
2020-04-21	41.030	41.684	38.140	40.000	40.000	3,063,302
2020-04-20	39.970	42.585	39.970	40.990	40.990	2,934,331
2020-04-17	40.000	40.669	38.550	40.400	40.400	3,179,990
2020-04-16	39.100	39.920	38.720	39.640	39.640	2,895,817
2020-04-15	38.580	39.360	38.020	38.740	38.740	2,956,205
2020-04-14	38.570	39.116	38.250	38.910	38.910	2,726,005
2020-04-13	37.690	38.350	37.420	37.870	37.870	3,050,737
2020-04-09	37.000	37.490	36.350	36.950	36.950	2,737,154
2020-04-08	36.100	37.890	35.400	37.150	37.150	4,113,152
2020-04-07	37.000	37.240	35.010	35.900	35.900	2,920,789
2020-04-06	35.440	36.450	35.100	36.280	36.280	2,164,000
2020-04-03	34.500	35.344	33.040	34.690	34.690	2,627,168
2020-04-02	34.900	35.870	33.620	34.600	34.600	1,865,959
2020-04-01	34.830	37.000	34.310	34.880	34.880	2,855,247
2020-03-31	34.500	36.540	34.360	35.980	35.980	3,222,255
2020-03-30	35.450	35.655	33.750	34.750	34.750	2,321,368
2020-03-27	34.290	35.240	33.142	34.550	34.550	2,892,455
2020-03-26	34.070	35.930	33.410	34.300	34.300	4,155,146
2020-03-25	34.110	36.890	33.600	33.690	33.690	3,049,103
2020-03-24	34.050	35.390	33.750	34.490	34.490	3,495,732
2020-03-23	34.100	34.100	30.630	32.900	32.900	4,407,902
2020-03-20	33.540	35.120	33.010	33.380	33.380	5,349,735
2020-03-19	32.000	33.770	31.300	33.100	33.100	4,076,217
2020-03-18	30.850	33.880	30.460	32.080	32.080	3,134,164
2020-03-17	29.530	34.440	29.310	34.120	34.120	4,476,827
2020-03-16	32.000	33.180	28.880	28.960	28.960	4,915,538
2020-03-13	36.000	36.600	32.000	35.260	35.260	5,704,742
2020-03-12	32.460	34.930	31.000	33.100	33.100	6,687,304
2020-03-11	37.310	37.710	34.790	35.560	35.560	6,249,069
2020-03-10	39.750	39.850	36.450	38.000	38.000	13,106,270
2020-03-09	38.780	40.000	37.370	38.820	38.820	9,150,122
2020-03-06	46.010	46.440	43.080	43.620	43.620	3,987,390
2020-03-05	43.310	48.120	43.310	47.300	47.300	5,074,317
2020-03-04	44.330	44.900	43.130	44.525	44.525	2,239,971
2020-03-03	44.800	44.860	42.360	43.400	43.400	4,483,680
2020-03-02	45.000	45.780	43.610	44.790	44.790	5,881,164
2020-02-28	43.800	45.840	43.500	45.150	45.150	4,483,196
2020-02-27	42.120	46.580	41.720	45.890	45.890	7,190,094
2020-02-26	44.060	45.390	43.500	43.910	43.910	2,819,511
2020-02-25	45.400	45.602	43.000	44.310	44.310	4,406,094
2020-02-24	43.000	45.350	42.330	44.960	44.960	3,187,413
2020-02-21	45.640	45.790	43.724	45.680	45.680	2,696,208
2020-02-20	45.680	47.030	44.080	45.990	45.990	5,201,779
2020-02-19	47.200	47.860	46.410	47.300	47.300	2,877,410
2020-02-18	47.290	48.580	46.605	47.080	47.080	3,049,789
2020-02-14	45.910	48.690	44.250	47.030	47.030	8,374,759

← NewerPage 28 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.