Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 134.37 | 136.64 | 125.61 | 128.18 | 128.18 | 9,773,916 |
| 2026-01-28 | 139.66 | 143.39 | 139.02 | 140.56 | 140.56 | 6,364,099 |
| 2026-01-27 | 140.92 | 141.90 | 136.34 | 138.21 | 138.21 | 5,931,767 |
| 2026-01-26 | 130.15 | 137.08 | 130.13 | 136.64 | 136.64 | 5,395,475 |
| 2026-01-23 | 130.50 | 131.86 | 129.09 | 130.13 | 130.13 | 4,073,311 |
| 2026-01-22 | 128.10 | 133.50 | 127.46 | 131.25 | 131.25 | 9,645,810 |
| 2026-01-21 | 118.85 | 127.00 | 118.75 | 123.46 | 123.46 | 9,731,790 |
| 2026-01-20 | 117.34 | 119.89 | 115.82 | 117.00 | 117.00 | 4,929,236 |
| 2026-01-16 | 120.86 | 121.80 | 117.81 | 119.02 | 119.02 | 5,871,273 |
| 2026-01-15 | 122.93 | 124.28 | 120.46 | 120.86 | 120.86 | 6,196,453 |
| 2026-01-14 | 124.68 | 125.67 | 120.60 | 122.41 | 122.41 | 4,841,298 |
| 2026-01-13 | 127.07 | 128.86 | 123.36 | 125.50 | 125.50 | 5,210,049 |
| 2026-01-12 | 126.20 | 129.24 | 124.35 | 126.57 | 126.57 | 6,778,852 |
| 2026-01-09 | 130.76 | 131.47 | 125.21 | 125.49 | 125.49 | 7,057,743 |
| 2026-01-08 | 139.99 | 140.52 | 130.55 | 130.68 | 130.68 | 5,476,888 |
| 2026-01-07 | 137.02 | 145.90 | 137.02 | 141.45 | 141.45 | 5,865,004 |
| 2026-01-06 | 133.93 | 137.25 | 131.58 | 137.10 | 137.10 | 3,630,977 |
| 2026-01-05 | 132.92 | 135.67 | 132.37 | 133.64 | 133.64 | 3,828,397 |
| 2026-01-02 | 137.25 | 137.35 | 132.27 | 133.77 | 133.77 | 2,566,127 |
| 2025-12-31 | 136.95 | 137.53 | 135.92 | 135.99 | 135.99 | 1,603,928 |
| 2025-12-30 | 137.26 | 138.83 | 137.21 | 137.48 | 137.48 | 1,614,951 |
| 2025-12-29 | 137.53 | 138.55 | 137.03 | 137.94 | 137.94 | 2,095,981 |
| 2025-12-26 | 138.00 | 138.45 | 137.45 | 138.32 | 138.32 | 1,256,385 |
| 2025-12-24 | 139.65 | 139.65 | 135.11 | 138.04 | 138.04 | 2,005,435 |
| 2025-12-23 | 141.74 | 142.48 | 138.33 | 141.23 | 141.23 | 3,084,826 |
| 2025-12-22 | 142.18 | 143.41 | 140.63 | 141.84 | 141.84 | 3,048,952 |
| 2025-12-19 | 138.84 | 141.25 | 137.71 | 140.39 | 140.39 | 6,302,943 |
| 2025-12-18 | 140.45 | 141.57 | 137.41 | 138.29 | 138.29 | 4,380,209 |
| 2025-12-17 | 140.39 | 140.85 | 136.37 | 136.71 | 136.71 | 3,790,028 |
| 2025-12-16 | 140.72 | 142.55 | 138.83 | 140.05 | 140.05 | 4,047,325 |
| 2025-12-15 | 146.40 | 147.44 | 141.76 | 142.05 | 142.05 | 3,823,887 |
| 2025-12-12 | 150.00 | 150.18 | 144.97 | 146.00 | 146.00 | 3,725,192 |
| 2025-12-11 | 150.11 | 151.11 | 148.62 | 149.90 | 149.90 | 2,692,424 |
| 2025-12-10 | 152.20 | 153.23 | 150.64 | 151.20 | 151.20 | 2,281,631 |
| 2025-12-09 | 153.21 | 153.70 | 151.38 | 152.57 | 152.57 | 2,824,634 |
| 2025-12-08 | 152.84 | 156.10 | 152.52 | 154.28 | 154.28 | 3,896,527 |
| 2025-12-05 | 153.00 | 153.05 | 150.08 | 151.41 | 151.41 | 6,441,190 |
| 2025-12-04 | 155.18 | 155.72 | 151.66 | 153.00 | 153.00 | 3,657,934 |
| 2025-12-03 | 156.14 | 156.39 | 153.19 | 155.83 | 155.83 | 3,728,869 |
| 2025-12-02 | 161.68 | 163.43 | 155.88 | 156.48 | 156.48 | 5,757,655 |
| 2025-12-01 | 159.09 | 160.35 | 157.13 | 157.90 | 157.90 | 3,539,050 |
| 2025-11-28 | 160.28 | 161.60 | 159.25 | 160.01 | 160.01 | 2,471,780 |
| 2025-11-26 | 159.93 | 161.72 | 157.06 | 158.40 | 158.40 | 3,458,716 |
| 2025-11-25 | 157.82 | 160.59 | 155.88 | 158.99 | 158.99 | 3,318,951 |
| 2025-11-24 | 158.14 | 160.17 | 155.88 | 158.44 | 158.44 | 6,818,017 |
| 2025-11-21 | 157.86 | 159.84 | 151.96 | 157.55 | 157.55 | 6,127,574 |
| 2025-11-20 | 174.41 | 175.46 | 158.85 | 159.57 | 159.57 | 8,715,517 |
| 2025-11-19 | 177.27 | 179.50 | 174.82 | 176.31 | 176.31 | 3,564,817 |
| 2025-11-18 | 177.44 | 180.21 | 175.00 | 176.46 | 176.46 | 3,600,199 |
| 2025-11-17 | 184.18 | 184.79 | 178.95 | 180.26 | 180.26 | 3,974,777 |
| 2025-11-14 | 181.18 | 187.61 | 179.00 | 185.01 | 185.01 | 3,850,364 |
| 2025-11-13 | 190.00 | 190.59 | 185.32 | 185.97 | 185.97 | 4,452,231 |
| 2025-11-12 | 199.10 | 199.75 | 188.52 | 190.89 | 190.89 | 4,670,669 |
| 2025-11-11 | 198.65 | 201.69 | 196.11 | 197.86 | 197.86 | 5,251,718 |
| 2025-11-10 | 192.91 | 201.46 | 191.67 | 199.72 | 199.72 | 6,579,958 |
| 2025-11-07 | 184.29 | 191.32 | 180.77 | 191.24 | 191.24 | 9,288,212 |
| 2025-11-06 | 178.89 | 194.87 | 177.57 | 190.82 | 190.82 | 21,307,230 |
| 2025-11-05 | 158.15 | 159.05 | 154.69 | 154.98 | 154.98 | 5,345,383 |
| 2025-11-04 | 158.31 | 162.88 | 156.00 | 157.51 | 157.51 | 3,815,035 |
| 2025-11-03 | 163.00 | 165.58 | 160.30 | 162.08 | 162.08 | 4,311,383 |
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.