Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 147.75 | 149.00 | 131.20 | 136.38 | 136.38 | 16,640,891 |
| 2025-08-06 | 133.10 | 137.33 | 133.10 | 136.96 | 136.96 | 7,405,476 |
| 2025-08-05 | 139.66 | 139.99 | 132.72 | 132.94 | 132.94 | 5,551,421 |
| 2025-08-04 | 137.20 | 139.14 | 136.15 | 139.13 | 139.13 | 3,501,097 |
| 2025-08-01 | 137.48 | 138.68 | 134.13 | 135.60 | 135.60 | 6,067,304 |
| 2025-07-31 | 143.00 | 143.41 | 137.68 | 139.98 | 139.98 | 10,859,480 |
| 2025-07-30 | 150.26 | 150.80 | 148.14 | 148.88 | 148.88 | 3,940,295 |
| 2025-07-29 | 150.99 | 152.24 | 148.60 | 150.27 | 150.27 | 2,875,757 |
| 2025-07-28 | 150.90 | 151.65 | 149.66 | 150.77 | 150.77 | 2,648,570 |
| 2025-07-25 | 147.47 | 150.40 | 146.56 | 149.84 | 149.84 | 4,924,632 |
| 2025-07-24 | 145.00 | 147.86 | 144.72 | 146.56 | 146.56 | 2,931,865 |
| 2025-07-23 | 145.18 | 145.23 | 141.75 | 144.00 | 144.00 | 3,448,476 |
| 2025-07-22 | 144.74 | 145.90 | 142.77 | 144.89 | 144.89 | 3,694,000 |
| 2025-07-21 | 145.42 | 146.12 | 143.64 | 145.27 | 145.27 | 3,683,654 |
| 2025-07-18 | 143.29 | 145.67 | 142.67 | 145.02 | 145.02 | 3,609,942 |
| 2025-07-17 | 139.85 | 144.32 | 139.82 | 143.15 | 143.15 | 5,309,842 |
| 2025-07-16 | 139.50 | 140.24 | 137.86 | 139.36 | 139.36 | 4,045,976 |
| 2025-07-15 | 139.09 | 141.94 | 139.00 | 140.56 | 140.56 | 4,952,150 |
| 2025-07-14 | 136.01 | 141.00 | 135.84 | 138.80 | 138.80 | 6,486,645 |
| 2025-07-11 | 137.49 | 139.62 | 137.10 | 137.37 | 137.37 | 6,324,160 |
| 2025-07-10 | 142.85 | 143.00 | 136.81 | 137.49 | 137.49 | 9,708,792 |
| 2025-07-09 | 145.40 | 146.07 | 141.93 | 142.75 | 142.75 | 9,054,559 |
| 2025-07-08 | 146.06 | 147.85 | 142.74 | 145.94 | 145.94 | 86,386,000 |
| 2025-07-07 | 155.00 | 157.38 | 151.65 | 152.41 | 152.41 | 16,225,050 |
| 2025-07-03 | 147.45 | 156.53 | 146.91 | 155.15 | 155.15 | 29,996,670 |
| 2025-07-02 | 131.50 | 135.39 | 131.00 | 135.01 | 135.01 | 4,959,225 |
| 2025-07-01 | 133.66 | 135.50 | 130.28 | 132.33 | 132.33 | 4,164,023 |
| 2025-06-30 | 133.37 | 135.41 | 132.96 | 134.33 | 134.33 | 3,615,046 |
| 2025-06-27 | 131.74 | 133.22 | 130.71 | 132.08 | 132.08 | 4,557,102 |
| 2025-06-26 | 131.35 | 132.51 | 128.99 | 131.12 | 131.12 | 3,884,841 |
| 2025-06-25 | 131.16 | 132.69 | 129.88 | 130.24 | 130.24 | 3,782,811 |
| 2025-06-24 | 131.16 | 131.63 | 129.89 | 130.83 | 130.83 | 3,000,083 |
| 2025-06-23 | 127.12 | 129.93 | 125.50 | 129.52 | 129.52 | 4,531,498 |
| 2025-06-20 | 131.06 | 131.76 | 127.05 | 127.50 | 127.50 | 5,224,301 |
| 2025-06-18 | 125.00 | 130.49 | 124.88 | 130.04 | 130.04 | 7,582,447 |
| 2025-06-17 | 120.97 | 125.32 | 119.56 | 124.84 | 124.84 | 5,518,412 |
| 2025-06-16 | 120.86 | 122.40 | 120.86 | 121.93 | 121.93 | 3,304,895 |
| 2025-06-13 | 120.54 | 123.16 | 119.81 | 120.45 | 120.45 | 4,029,365 |
| 2025-06-12 | 120.11 | 123.69 | 120.00 | 122.68 | 122.68 | 4,963,517 |
| 2025-06-11 | 119.99 | 120.58 | 118.14 | 118.63 | 118.63 | 3,480,810 |
| 2025-06-10 | 122.43 | 123.78 | 119.52 | 119.91 | 119.91 | 5,769,364 |
| 2025-06-09 | 122.39 | 122.89 | 118.77 | 121.17 | 121.17 | 4,810,659 |
| 2025-06-06 | 122.64 | 123.15 | 121.54 | 122.16 | 122.16 | 4,539,401 |
| 2025-06-05 | 121.19 | 123.77 | 120.58 | 121.75 | 121.75 | 5,307,804 |
| 2025-06-04 | 119.23 | 121.39 | 118.99 | 119.70 | 119.70 | 6,012,245 |
| 2025-06-03 | 117.37 | 119.09 | 116.12 | 118.66 | 118.66 | 3,884,777 |
| 2025-06-02 | 117.43 | 118.35 | 114.74 | 117.74 | 117.74 | 4,103,660 |
| 2025-05-30 | 116.31 | 118.20 | 115.18 | 117.88 | 117.88 | 7,310,515 |
| 2025-05-29 | 116.64 | 118.24 | 115.62 | 117.00 | 117.00 | 3,556,179 |
| 2025-05-28 | 117.61 | 118.72 | 116.06 | 116.30 | 116.30 | 2,518,560 |
| 2025-05-27 | 116.44 | 118.04 | 115.22 | 117.60 | 117.60 | 3,317,831 |
| 2025-05-23 | 113.61 | 115.58 | 113.30 | 114.46 | 114.46 | 2,888,753 |
| 2025-05-22 | 114.18 | 117.13 | 114.02 | 115.67 | 115.67 | 3,671,877 |
| 2025-05-21 | 114.93 | 116.08 | 113.55 | 113.69 | 113.69 | 3,701,950 |
| 2025-05-20 | 115.37 | 116.34 | 114.66 | 116.29 | 116.29 | 2,995,534 |
| 2025-05-19 | 115.29 | 116.98 | 114.73 | 116.46 | 116.46 | 4,864,820 |
| 2025-05-16 | 117.92 | 118.51 | 116.52 | 117.67 | 117.67 | 3,143,153 |
| 2025-05-15 | 117.81 | 118.50 | 115.94 | 117.14 | 117.14 | 4,196,849 |
| 2025-05-14 | 118.04 | 119.36 | 117.08 | 119.09 | 119.09 | 6,332,122 |
| 2025-05-13 | 113.49 | 118.08 | 113.40 | 117.31 | 117.31 | 6,364,383 |
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.