Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 112.13 | 113.52 | 111.03 | 113.42 | 113.42 | 4,174,720 |
| 2025-05-09 | 110.12 | 110.45 | 106.84 | 107.88 | 107.88 | 3,603,893 |
| 2025-05-08 | 107.38 | 110.18 | 106.38 | 109.22 | 109.22 | 5,469,557 |
| 2025-05-07 | 105.71 | 108.00 | 104.28 | 106.02 | 106.02 | 5,926,287 |
| 2025-05-06 | 104.67 | 108.45 | 101.06 | 106.06 | 106.06 | 13,052,950 |
| 2025-05-05 | 104.52 | 106.84 | 104.05 | 105.70 | 105.70 | 7,473,486 |
| 2025-05-02 | 107.12 | 108.13 | 104.80 | 105.00 | 105.00 | 5,147,524 |
| 2025-05-01 | 106.66 | 106.80 | 103.50 | 106.32 | 106.32 | 7,760,572 |
| 2025-04-30 | 100.07 | 102.29 | 99.270 | 102.16 | 102.16 | 3,566,677 |
| 2025-04-29 | 101.94 | 102.86 | 101.05 | 102.31 | 102.31 | 2,616,290 |
| 2025-04-28 | 101.40 | 102.04 | 100.30 | 101.74 | 101.74 | 2,730,691 |
| 2025-04-25 | 99.110 | 101.67 | 99.110 | 101.52 | 101.52 | 3,025,711 |
| 2025-04-24 | 94.900 | 99.730 | 94.900 | 99.600 | 99.600 | 4,943,026 |
| 2025-04-23 | 95.240 | 97.260 | 93.920 | 94.580 | 94.580 | 5,871,037 |
| 2025-04-22 | 90.500 | 92.110 | 89.740 | 91.420 | 91.420 | 4,397,999 |
| 2025-04-21 | 90.185 | 90.630 | 87.695 | 88.920 | 88.920 | 4,701,352 |
| 2025-04-17 | 91.510 | 92.050 | 90.060 | 91.180 | 91.180 | 3,477,932 |
| 2025-04-16 | 91.260 | 93.508 | 90.760 | 91.880 | 91.880 | 3,467,830 |
| 2025-04-15 | 91.740 | 93.430 | 91.475 | 92.550 | 92.550 | 3,824,432 |
| 2025-04-14 | 94.100 | 95.880 | 90.500 | 91.880 | 91.880 | 6,111,529 |
| 2025-04-11 | 94.000 | 94.200 | 90.650 | 92.020 | 92.020 | 5,661,829 |
| 2025-04-10 | 95.000 | 95.475 | 91.300 | 93.180 | 93.180 | 6,108,614 |
| 2025-04-09 | 87.000 | 98.690 | 86.141 | 97.440 | 97.440 | 7,979,481 |
| 2025-04-08 | 91.000 | 92.500 | 85.740 | 87.000 | 87.000 | 7,376,677 |
| 2025-04-07 | 83.280 | 91.790 | 81.630 | 88.200 | 88.200 | 9,014,286 |
| 2025-04-04 | 90.910 | 92.174 | 86.570 | 87.930 | 87.930 | 7,712,213 |
| 2025-04-03 | 96.440 | 97.950 | 93.150 | 94.470 | 94.470 | 5,753,322 |
| 2025-04-02 | 98.150 | 102.84 | 98.000 | 101.71 | 101.71 | 3,801,854 |
| 2025-04-01 | 100.19 | 101.43 | 98.510 | 101.06 | 101.06 | 4,186,387 |
| 2025-03-31 | 99.260 | 99.700 | 96.630 | 99.210 | 99.210 | 4,031,383 |
| 2025-03-28 | 103.59 | 103.84 | 100.15 | 101.10 | 101.10 | 3,795,316 |
| 2025-03-27 | 107.55 | 107.55 | 104.74 | 104.85 | 104.85 | 2,699,214 |
| 2025-03-26 | 110.40 | 110.63 | 107.05 | 107.97 | 107.97 | 2,260,253 |
| 2025-03-25 | 110.25 | 112.35 | 110.03 | 110.58 | 110.58 | 3,666,270 |
| 2025-03-24 | 107.20 | 110.79 | 106.91 | 110.17 | 110.17 | 4,385,072 |
| 2025-03-21 | 101.25 | 105.56 | 100.63 | 105.03 | 105.03 | 4,944,694 |
| 2025-03-20 | 103.98 | 105.00 | 103.08 | 103.17 | 103.17 | 4,912,416 |
| 2025-03-19 | 103.11 | 104.98 | 102.28 | 104.43 | 104.43 | 3,147,833 |
| 2025-03-18 | 103.24 | 103.40 | 100.71 | 102.93 | 102.93 | 2,995,201 |
| 2025-03-17 | 101.59 | 105.11 | 101.46 | 103.97 | 103.97 | 4,033,785 |
| 2025-03-14 | 99.580 | 101.98 | 98.810 | 101.80 | 101.80 | 4,010,734 |
| 2025-03-13 | 100.71 | 102.14 | 98.300 | 98.680 | 98.680 | 5,113,308 |
| 2025-03-12 | 104.42 | 104.71 | 101.05 | 102.03 | 102.03 | 6,870,257 |
| 2025-03-11 | 101.53 | 103.54 | 101.01 | 101.96 | 101.96 | 7,558,035 |
| 2025-03-10 | 107.38 | 107.59 | 100.85 | 101.65 | 101.65 | 9,445,394 |
| 2025-03-07 | 110.88 | 113.46 | 106.66 | 109.63 | 109.63 | 6,028,386 |
| 2025-03-06 | 111.00 | 115.23 | 110.91 | 111.46 | 111.46 | 5,304,794 |
| 2025-03-05 | 115.49 | 115.50 | 112.83 | 115.09 | 115.09 | 3,411,105 |
| 2025-03-04 | 111.73 | 116.58 | 110.37 | 115.46 | 115.46 | 5,788,086 |
| 2025-03-03 | 116.97 | 117.31 | 112.59 | 113.17 | 113.17 | 4,207,774 |
| 2025-02-28 | 112.62 | 116.64 | 111.68 | 116.55 | 116.55 | 5,046,336 |
| 2025-02-27 | 116.79 | 118.00 | 113.31 | 113.53 | 113.53 | 5,101,790 |
| 2025-02-26 | 115.84 | 117.63 | 112.85 | 113.37 | 113.37 | 6,581,213 |
| 2025-02-25 | 116.53 | 117.29 | 113.46 | 114.98 | 114.98 | 7,560,919 |
| 2025-02-24 | 119.64 | 119.80 | 114.62 | 117.51 | 117.51 | 7,269,869 |
| 2025-02-21 | 126.18 | 126.64 | 119.59 | 119.64 | 119.64 | 6,983,814 |
| 2025-02-20 | 127.93 | 128.85 | 124.33 | 126.24 | 126.24 | 6,105,817 |
| 2025-02-19 | 130.52 | 130.90 | 128.15 | 128.85 | 128.85 | 4,405,342 |
| 2025-02-18 | 128.31 | 130.86 | 127.23 | 130.63 | 130.63 | 8,969,753 |
| 2025-02-14 | 133.61 | 135.81 | 129.69 | 131.01 | 131.01 | 8,664,004 |
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.