Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 161.00 | 163.59 | 159.34 | 162.81 | 162.81 | 4,038,328 |
| 2025-10-30 | 155.00 | 159.89 | 153.00 | 157.07 | 157.07 | 2,530,638 |
| 2025-10-29 | 156.76 | 157.11 | 154.01 | 156.00 | 156.00 | 4,308,601 |
| 2025-10-28 | 159.02 | 160.12 | 156.64 | 157.27 | 157.27 | 1,855,760 |
| 2025-10-27 | 158.28 | 159.31 | 156.53 | 157.62 | 157.62 | 2,452,909 |
| 2025-10-24 | 158.99 | 160.20 | 156.39 | 156.47 | 156.47 | 2,437,805 |
| 2025-10-23 | 154.24 | 156.83 | 153.13 | 156.59 | 156.59 | 2,166,910 |
| 2025-10-22 | 157.55 | 157.55 | 152.57 | 154.21 | 154.21 | 2,471,021 |
| 2025-10-21 | 156.30 | 159.05 | 155.57 | 156.25 | 156.25 | 2,105,524 |
| 2025-10-20 | 155.15 | 158.08 | 154.19 | 156.30 | 156.30 | 2,559,220 |
| 2025-10-17 | 152.40 | 156.24 | 151.70 | 152.87 | 152.87 | 4,224,271 |
| 2025-10-16 | 160.59 | 164.54 | 149.02 | 151.17 | 151.17 | 5,323,640 |
| 2025-10-15 | 161.88 | 162.00 | 157.51 | 160.02 | 160.02 | 3,024,847 |
| 2025-10-14 | 160.63 | 162.14 | 158.30 | 160.88 | 160.88 | 2,936,653 |
| 2025-10-13 | 163.10 | 165.00 | 159.93 | 164.20 | 164.20 | 2,941,389 |
| 2025-10-10 | 164.65 | 166.89 | 158.15 | 158.74 | 158.74 | 4,062,281 |
| 2025-10-09 | 163.10 | 165.63 | 162.15 | 164.07 | 164.07 | 3,396,127 |
| 2025-10-08 | 157.24 | 165.15 | 155.00 | 164.12 | 164.12 | 7,521,930 |
| 2025-10-07 | 156.00 | 156.58 | 152.50 | 154.52 | 154.52 | 3,375,659 |
| 2025-10-06 | 153.11 | 159.68 | 153.01 | 157.36 | 157.36 | 4,732,285 |
| 2025-10-03 | 152.14 | 155.24 | 151.51 | 151.82 | 151.82 | 5,141,646 |
| 2025-10-02 | 153.53 | 154.77 | 150.54 | 151.57 | 151.57 | 4,948,348 |
| 2025-10-01 | 144.28 | 154.37 | 143.83 | 152.70 | 152.70 | 8,079,467 |
| 2025-09-30 | 144.43 | 144.50 | 139.63 | 142.40 | 142.40 | 4,305,182 |
| 2025-09-29 | 140.17 | 145.87 | 139.10 | 145.26 | 145.26 | 4,559,416 |
| 2025-09-26 | 136.41 | 140.20 | 135.40 | 139.07 | 139.07 | 2,755,501 |
| 2025-09-25 | 135.19 | 136.97 | 133.14 | 136.60 | 136.60 | 2,171,837 |
| 2025-09-24 | 138.15 | 139.31 | 135.26 | 136.57 | 136.57 | 2,806,461 |
| 2025-09-23 | 138.69 | 139.82 | 136.71 | 137.49 | 137.49 | 3,857,910 |
| 2025-09-22 | 137.38 | 139.41 | 134.96 | 138.35 | 138.35 | 3,740,605 |
| 2025-09-19 | 136.32 | 139.08 | 135.86 | 138.82 | 138.82 | 10,124,440 |
| 2025-09-18 | 135.23 | 137.27 | 134.53 | 136.81 | 136.81 | 3,718,499 |
| 2025-09-17 | 134.76 | 136.54 | 132.28 | 134.23 | 134.23 | 3,558,493 |
| 2025-09-16 | 135.85 | 136.15 | 132.69 | 134.59 | 134.59 | 5,104,067 |
| 2025-09-15 | 136.80 | 139.85 | 136.10 | 138.65 | 138.65 | 4,719,334 |
| 2025-09-12 | 138.91 | 139.81 | 136.24 | 136.50 | 136.50 | 3,034,125 |
| 2025-09-11 | 139.83 | 141.04 | 138.55 | 139.15 | 139.15 | 2,819,248 |
| 2025-09-10 | 141.34 | 145.16 | 138.69 | 139.13 | 139.13 | 4,859,391 |
| 2025-09-09 | 136.51 | 140.68 | 136.48 | 140.46 | 140.46 | 4,493,160 |
| 2025-09-08 | 136.29 | 136.92 | 134.65 | 136.44 | 136.44 | 4,757,570 |
| 2025-09-05 | 132.74 | 136.25 | 132.40 | 136.08 | 136.08 | 4,851,082 |
| 2025-09-04 | 131.97 | 132.32 | 129.06 | 131.78 | 131.78 | 2,955,513 |
| 2025-09-03 | 134.30 | 134.45 | 131.12 | 132.60 | 132.60 | 3,718,994 |
| 2025-09-02 | 134.48 | 135.60 | 132.00 | 134.69 | 134.69 | 4,848,434 |
| 2025-08-29 | 139.96 | 142.50 | 136.04 | 136.68 | 136.68 | 5,105,401 |
| 2025-08-28 | 134.37 | 141.36 | 134.12 | 140.96 | 140.96 | 9,304,193 |
| 2025-08-27 | 128.07 | 131.86 | 128.01 | 131.73 | 131.73 | 6,071,213 |
| 2025-08-26 | 128.56 | 129.02 | 126.25 | 126.31 | 126.31 | 5,024,351 |
| 2025-08-25 | 130.51 | 130.89 | 128.09 | 128.38 | 128.38 | 2,621,774 |
| 2025-08-22 | 129.01 | 132.38 | 128.08 | 131.22 | 131.22 | 3,826,927 |
| 2025-08-21 | 128.06 | 129.24 | 126.67 | 129.15 | 129.15 | 2,965,103 |
| 2025-08-20 | 128.47 | 128.73 | 125.56 | 128.46 | 128.46 | 3,915,006 |
| 2025-08-19 | 129.46 | 131.23 | 127.84 | 128.99 | 128.99 | 4,477,097 |
| 2025-08-18 | 127.68 | 129.55 | 127.18 | 129.07 | 129.07 | 2,625,436 |
| 2025-08-15 | 124.71 | 128.22 | 123.42 | 127.25 | 127.25 | 4,566,543 |
| 2025-08-14 | 127.67 | 127.90 | 124.18 | 124.52 | 124.52 | 6,438,879 |
| 2025-08-13 | 129.70 | 129.86 | 126.98 | 128.71 | 128.71 | 4,753,794 |
| 2025-08-12 | 128.90 | 129.90 | 126.28 | 128.96 | 128.96 | 6,845,384 |
| 2025-08-11 | 129.46 | 132.55 | 128.42 | 128.83 | 128.83 | 8,536,126 |
| 2025-08-08 | 136.59 | 139.75 | 129.36 | 130.91 | 130.91 | 10,874,940 |
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.