Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	49.350	49.470	47.710	48.500	48.500	3,361,781
2020-02-12	48.250	50.120	48.050	50.010	50.010	2,199,441
2020-02-11	48.620	49.420	47.340	47.810	47.810	1,884,386
2020-02-10	47.520	49.000	47.500	47.950	47.950	1,537,097
2020-02-07	46.500	47.980	46.150	47.180	47.180	1,765,853
2020-02-06	45.750	46.300	44.101	46.050	46.050	1,081,525
2020-02-05	48.880	49.076	43.770	45.730	45.730	2,455,196
2020-02-04	46.210	48.490	45.730	47.600	47.600	1,780,497
2020-02-03	46.620	47.480	43.510	45.260	45.260	2,275,921
2020-01-31	47.130	47.260	45.739	46.210	46.210	1,708,920
2020-01-30	43.490	47.200	43.081	47.040	47.040	2,830,758
2020-01-29	42.900	44.990	42.160	43.920	43.920	2,818,084
2020-01-28	41.580	42.210	40.580	42.160	42.160	1,229,611
2020-01-27	40.000	41.330	39.250	41.255	41.255	2,053,832
2020-01-24	43.490	44.030	40.810	42.050	42.050	2,572,285
2020-01-23	42.330	43.250	40.930	42.810	42.810	1,799,947
2020-01-22	41.480	42.670	41.255	42.240	42.240	1,167,468
2020-01-21	41.180	42.275	40.470	41.130	41.130	2,192,131
2020-01-17	41.200	41.720	40.610	41.190	41.190	1,377,612
2020-01-16	40.740	41.777	39.960	40.610	40.610	2,021,217
2020-01-15	39.570	41.490	39.400	40.230	40.230	2,098,295
2020-01-14	41.160	41.399	38.820	39.270	39.270	2,403,957
2020-01-13	40.720	43.520	40.600	40.940	40.940	5,302,350
2020-01-10	40.550	40.880	39.842	40.160	40.160	1,675,832
2020-01-09	40.450	40.965	39.880	40.210	40.210	1,630,376
2020-01-08	40.300	41.080	39.150	39.950	39.950	1,958,317
2020-01-07	39.950	41.540	39.200	40.060	40.060	4,079,920
2020-01-06	37.510	40.070	37.380	39.900	39.900	5,565,682
2020-01-03	36.110	37.699	35.958	37.420	37.420	1,573,566
2020-01-02	38.220	38.250	36.600	36.700	36.700	1,784,775
2019-12-31	36.900	37.950	36.770	37.780	37.780	1,460,168
2019-12-30	36.720	37.200	35.400	37.130	37.130	1,611,179
2019-12-27	37.900	37.952	35.611	36.110	36.110	3,473,770
2019-12-26	37.300	38.200	37.000	37.960	37.960	1,377,971
2019-12-24	37.720	37.797	36.620	37.090	37.090	783,631
2019-12-23	38.850	39.640	37.410	37.800	37.800	2,284,500
2019-12-20	37.710	38.870	37.600	38.510	38.510	3,420,699
2019-12-19	37.510	38.440	37.500	38.100	38.100	1,524,479
2019-12-18	37.660	38.750	36.810	38.210	38.210	3,146,196
2019-12-17	37.860	38.240	36.020	37.180	37.180	5,174,117
2019-12-16	38.910	39.020	37.130	38.790	38.790	2,943,717
2019-12-13	36.200	39.130	36.010	38.790	38.790	4,403,934
2019-12-12	35.450	36.610	35.140	35.730	35.730	2,065,617
2019-12-11	34.810	35.680	33.060	35.550	35.550	3,372,408
2019-12-10	34.330	36.250	34.260	34.810	34.810	5,371,024
2019-12-09	34.630	36.040	34.100	35.160	35.160	3,171,903
2019-12-06	35.930	36.330	35.600	35.910	35.910	2,883,933
2019-12-05	36.830	36.830	35.810	35.860	35.860	2,032,686
2019-12-04	38.000	38.250	36.090	36.920	36.920	1,662,643
2019-12-03	37.580	38.722	37.500	37.770	37.770	2,120,278
2019-12-02	41.110	41.320	37.840	39.600	39.600	2,049,242
2019-11-29	41.820	42.200	40.560	40.770	40.770	574,803
2019-11-27	40.800	42.200	39.720	41.860	41.860	1,278,542
2019-11-26	43.100	43.700	39.810	40.550	40.550	1,785,738
2019-11-25	41.500	44.090	41.467	42.810	42.810	2,301,411
2019-11-22	41.350	42.700	39.710	41.040	41.040	2,671,902
2019-11-21	38.240	40.170	38.180	40.030	40.030	1,419,813
2019-11-20	38.830	39.938	37.600	38.400	38.400	1,161,008
2019-11-19	40.450	40.880	37.530	39.150	39.150	1,891,274
2019-11-18	40.720	41.480	39.750	40.320	40.320	1,154,269

← NewerPage 29 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.