Datadog, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	41.750	42.960	40.430	40.630	40.630	2,121,844
2019-11-14	40.180	41.720	39.380	41.370	41.370	2,569,896
2019-11-13	38.820	41.920	38.250	40.190	40.190	10,607,670
2019-11-12	33.810	35.200	33.800	34.400	34.400	3,258,699
2019-11-11	32.760	34.000	32.360	33.550	33.550	1,665,146
2019-11-08	31.110	32.830	30.260	32.810	32.810	932,115
2019-11-07	33.300	33.740	31.000	31.290	31.290	1,016,958
2019-11-06	34.560	34.760	32.890	33.060	33.060	1,258,054
2019-11-05	34.500	35.250	33.210	34.910	34.910	1,021,240
2019-11-04	34.530	34.870	33.360	34.440	34.440	870,609
2019-11-01	33.700	34.480	33.630	34.020	34.020	806,279
2019-10-31	34.820	34.990	33.120	33.590	33.590	966,134
2019-10-30	33.790	34.870	33.380	34.810	34.810	920,110
2019-10-29	33.190	34.080	32.600	33.650	33.650	716,797
2019-10-28	35.000	35.437	33.110	33.280	33.280	1,906,369
2019-10-25	32.860	34.500	32.400	34.300	34.300	2,120,438
2019-10-24	29.160	33.460	29.150	32.500	32.500	3,816,517
2019-10-23	27.900	29.250	27.550	28.760	28.760	2,784,196
2019-10-22	30.050	30.310	28.010	28.040	28.040	1,965,514
2019-10-21	31.900	32.100	29.700	30.010	30.010	1,982,098
2019-10-18	33.840	33.875	31.460	31.570	31.570	1,306,097
2019-10-17	32.300	34.160	32.300	33.960	33.960	1,489,115
2019-10-16	33.560	33.770	31.900	32.200	32.200	1,989,053
2019-10-15	33.170	34.850	32.510	34.800	34.800	1,473,859
2019-10-14	35.650	36.250	32.950	33.090	33.090	2,195,955
2019-10-11	35.930	36.480	35.370	35.670	35.670	2,170,433
2019-10-10	36.750	37.350	35.150	35.600	35.600	1,350,759
2019-10-09	35.850	37.490	35.610	36.750	36.750	1,168,145
2019-10-08	36.500	36.700	34.920	35.450	35.450	1,217,655
2019-10-07	34.900	37.970	34.400	36.810	36.810	1,985,558
2019-10-04	33.050	35.080	32.799	34.720	34.720	920,602
2019-10-03	31.180	34.800	30.500	32.890	32.890	2,438,925
2019-10-02	31.650	31.900	30.010	31.100	31.100	1,877,242
2019-10-01	34.250	34.480	31.250	32.390	32.390	1,292,118
2019-09-30	32.640	34.200	32.000	33.910	33.910	1,386,510
2019-09-27	33.000	33.510	30.470	32.270	32.270	2,478,506
2019-09-26	36.000	36.290	32.300	32.440	32.440	2,659,939
2019-09-25	34.600	35.600	34.200	35.250	35.250	3,027,990
2019-09-24	36.010	37.120	34.060	34.500	34.500	3,210,350
2019-09-23	36.580	38.150	35.750	36.110	36.110	2,247,259
2019-09-20	38.590	39.200	36.150	36.150	36.150	3,330,499
2019-09-19	40.350	41.440	36.030	37.550	37.550	22,073,189

← NewerPage 30 of 30 · 1,782 trading days

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.