Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 129.40 | 133.58 | 128.00 | 132.66 | 132.66 | 3,687,900 |
| 2026-04-24 | 128.13 | 129.61 | 124.32 | 129.48 | 129.48 | 3,195,600 |
| 2026-04-23 | 127.83 | 130.00 | 124.45 | 127.86 | 127.86 | 6,160,300 |
| 2026-04-22 | 129.59 | 133.33 | 129.36 | 132.14 | 132.14 | 4,649,400 |
| 2026-04-21 | 131.34 | 135.96 | 128.67 | 129.29 | 129.29 | 4,722,800 |
| 2026-04-20 | 125.01 | 129.82 | 123.50 | 129.74 | 129.74 | 3,921,000 |
| 2026-04-17 | 126.65 | 128.43 | 123.81 | 126.61 | 126.61 | 4,050,600 |
| 2026-04-16 | 128.39 | 128.75 | 122.60 | 123.47 | 123.47 | 6,308,200 |
| 2026-04-15 | 113.99 | 121.18 | 112.45 | 121.06 | 121.06 | 5,483,000 |
| 2026-04-14 | 110.25 | 113.16 | 108.79 | 110.57 | 110.57 | 4,158,100 |
| 2026-04-13 | 105.33 | 110.27 | 103.30 | 110.08 | 110.08 | 4,502,400 |
| 2026-04-10 | 109.00 | 109.61 | 100.80 | 105.37 | 105.37 | 7,718,700 |
| 2026-04-09 | 118.68 | 119.45 | 108.51 | 108.98 | 108.98 | 6,315,200 |
| 2026-04-08 | 122.47 | 123.32 | 116.10 | 116.50 | 116.50 | 3,861,600 |
| 2026-04-07 | 115.00 | 117.91 | 111.70 | 116.54 | 116.54 | 3,881,800 |
| 2026-04-06 | 117.25 | 119.10 | 114.56 | 116.50 | 116.50 | 3,414,500 |
| 2026-04-02 | 117.28 | 121.45 | 113.71 | 120.36 | 120.36 | 3,318,000 |
| 2026-04-01 | 120.53 | 121.99 | 116.99 | 118.67 | 118.67 | 3,600,300 |
| 2026-03-31 | 116.90 | 119.94 | 114.52 | 118.05 | 118.05 | 3,745,800 |
| 2026-03-30 | 115.96 | 119.57 | 113.11 | 115.81 | 115.81 | 5,547,000 |
| 2026-03-27 | 120.00 | 120.64 | 112.66 | 114.48 | 114.48 | 6,127,500 |
| 2026-03-26 | 122.39 | 127.45 | 121.08 | 124.30 | 124.30 | 3,443,900 |
| 2026-03-25 | 124.91 | 127.47 | 122.12 | 123.29 | 123.29 | 3,565,500 |
| 2026-03-24 | 128.30 | 128.34 | 121.72 | 122.57 | 122.57 | 4,005,800 |
| 2026-03-23 | 125.98 | 130.58 | 124.00 | 129.23 | 129.23 | 3,549,700 |
| 2026-03-20 | 128.16 | 128.45 | 124.47 | 125.08 | 125.08 | 10,459,700 |
| 2026-03-19 | 130.85 | 133.40 | 126.73 | 129.94 | 129.94 | 4,034,400 |
| 2026-03-18 | 127.39 | 133.60 | 127.39 | 131.26 | 131.26 | 3,454,300 |
| 2026-03-17 | 126.44 | 132.15 | 126.01 | 128.87 | 128.87 | 2,933,400 |
| 2026-03-16 | 125.81 | 129.26 | 125.39 | 126.57 | 126.57 | 3,683,200 |
| 2026-03-13 | 127.24 | 129.78 | 123.24 | 124.52 | 124.52 | 3,993,000 |
| 2026-03-12 | 126.45 | 131.33 | 126.45 | 127.16 | 127.16 | 3,628,200 |
| 2026-03-11 | 124.35 | 127.73 | 123.25 | 127.49 | 127.49 | 3,484,700 |
| 2026-03-10 | 128.89 | 129.40 | 121.95 | 123.08 | 123.08 | 4,011,349 |
| 2026-03-09 | 124.08 | 128.69 | 124.08 | 128.56 | 128.56 | 4,764,164 |
| 2026-03-06 | 120.27 | 126.17 | 120.27 | 125.75 | 125.75 | 4,045,900 |
| 2026-03-05 | 118.55 | 125.21 | 118.55 | 122.36 | 122.36 | 4,619,900 |
| 2026-03-04 | 111.22 | 120.40 | 111.00 | 118.33 | 118.33 | 5,190,100 |
| 2026-03-03 | 106.66 | 113.93 | 105.17 | 111.77 | 111.77 | 5,269,900 |
| 2026-03-02 | 109.17 | 112.23 | 108.75 | 111.11 | 111.11 | 7,207,000 |
| 2026-02-27 | 112.76 | 113.47 | 109.40 | 111.96 | 111.96 | 4,953,900 |
| 2026-02-26 | 112.89 | 117.85 | 112.19 | 116.46 | 116.46 | 7,108,000 |
| 2026-02-25 | 104.87 | 110.85 | 104.43 | 110.33 | 110.33 | 6,218,700 |
| 2026-02-24 | 101.44 | 105.78 | 98.010 | 104.43 | 104.43 | 7,572,800 |
| 2026-02-23 | 113.87 | 113.87 | 101.44 | 102.62 | 102.62 | 11,431,200 |
| 2026-02-20 | 119.02 | 123.06 | 114.78 | 115.66 | 115.66 | 4,549,100 |
| 2026-02-19 | 121.74 | 121.81 | 118.42 | 120.60 | 120.60 | 3,703,500 |
| 2026-02-18 | 116.99 | 122.29 | 115.60 | 121.78 | 121.78 | 7,061,600 |
| 2026-02-17 | 126.44 | 129.83 | 120.13 | 122.56 | 122.56 | 5,108,500 |
| 2026-02-13 | 126.87 | 129.47 | 122.52 | 125.20 | 125.20 | 6,395,135 |
| 2026-02-12 | 131.05 | 133.35 | 121.77 | 126.13 | 126.13 | 6,416,946 |
| 2026-02-11 | 131.16 | 131.38 | 122.31 | 127.33 | 127.33 | 8,463,266 |
| 2026-02-10 | 124.18 | 133.44 | 123.31 | 129.67 | 129.67 | 18,828,221 |
| 2026-02-09 | 115.05 | 115.85 | 111.48 | 114.01 | 114.01 | 10,282,930 |
| 2026-02-06 | 109.00 | 112.38 | 105.66 | 111.69 | 111.69 | 7,125,901 |
| 2026-02-05 | 112.95 | 114.65 | 105.80 | 106.73 | 106.73 | 6,563,780 |
| 2026-02-04 | 118.94 | 119.76 | 113.02 | 115.71 | 115.71 | 6,621,441 |
| 2026-02-03 | 128.72 | 128.72 | 117.30 | 119.66 | 119.66 | 7,743,256 |
| 2026-02-02 | 129.69 | 131.44 | 127.71 | 129.05 | 129.05 | 4,691,253 |
| 2026-01-30 | 127.99 | 130.42 | 127.20 | 129.32 | 129.32 | 5,338,864 |
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.