Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 136.55 | 136.71 | 130.88 | 135.89 | 135.89 | 20,141,609 |
| 2025-02-12 | 146.29 | 149.01 | 144.20 | 148.09 | 148.09 | 6,977,332 |
| 2025-02-11 | 146.38 | 148.47 | 145.00 | 145.42 | 145.42 | 3,402,210 |
| 2025-02-10 | 144.43 | 147.82 | 143.65 | 147.10 | 147.10 | 4,916,244 |
| 2025-02-07 | 145.01 | 145.77 | 141.85 | 142.65 | 142.65 | 4,475,129 |
| 2025-02-06 | 146.00 | 146.05 | 143.50 | 144.85 | 144.85 | 3,568,616 |
| 2025-02-05 | 144.55 | 144.92 | 140.30 | 144.85 | 144.85 | 4,837,301 |
| 2025-02-04 | 143.00 | 146.47 | 142.86 | 145.83 | 145.83 | 3,290,096 |
| 2025-02-03 | 140.80 | 144.41 | 140.24 | 143.16 | 143.16 | 5,124,807 |
| 2025-01-31 | 145.74 | 146.01 | 141.82 | 142.71 | 142.71 | 4,950,707 |
| 2025-01-30 | 141.50 | 143.15 | 138.60 | 142.61 | 142.61 | 6,026,006 |
| 2025-01-29 | 147.90 | 148.60 | 141.96 | 145.72 | 145.72 | 7,978,201 |
| 2025-01-28 | 143.40 | 153.42 | 143.40 | 151.89 | 151.89 | 7,940,415 |
| 2025-01-27 | 137.50 | 146.58 | 136.87 | 142.16 | 142.16 | 5,517,601 |
| 2025-01-24 | 141.78 | 142.82 | 139.85 | 140.99 | 140.99 | 2,885,274 |
| 2025-01-23 | 142.30 | 144.17 | 139.41 | 140.20 | 140.20 | 3,806,382 |
| 2025-01-22 | 139.99 | 140.40 | 138.59 | 140.12 | 140.12 | 3,870,564 |
| 2025-01-21 | 139.32 | 140.80 | 137.54 | 138.40 | 138.40 | 3,347,586 |
| 2025-01-17 | 139.42 | 140.86 | 137.92 | 138.40 | 138.40 | 3,469,056 |
| 2025-01-16 | 137.51 | 138.80 | 134.72 | 136.79 | 136.79 | 5,913,520 |
| 2025-01-15 | 142.06 | 144.48 | 140.73 | 140.95 | 140.95 | 3,441,204 |
| 2025-01-14 | 139.50 | 141.05 | 138.02 | 139.16 | 139.16 | 3,414,137 |
| 2025-01-13 | 139.22 | 139.94 | 136.71 | 138.00 | 138.00 | 4,413,704 |
| 2025-01-10 | 139.37 | 140.70 | 137.62 | 140.42 | 140.42 | 2,646,204 |
| 2025-01-08 | 141.03 | 142.33 | 139.26 | 141.88 | 141.88 | 3,334,395 |
| 2025-01-07 | 144.48 | 145.72 | 140.29 | 141.40 | 141.40 | 3,989,046 |
| 2025-01-06 | 147.19 | 147.64 | 144.83 | 146.04 | 146.04 | 2,667,254 |
| 2025-01-03 | 144.63 | 146.23 | 144.13 | 144.83 | 144.83 | 2,199,880 |
| 2025-01-02 | 145.00 | 145.72 | 141.64 | 143.63 | 143.63 | 2,361,580 |
| 2024-12-31 | 144.71 | 145.71 | 142.61 | 142.89 | 142.89 | 1,858,904 |
| 2024-12-30 | 143.70 | 144.84 | 142.44 | 144.17 | 144.17 | 2,062,332 |
| 2024-12-27 | 146.48 | 146.98 | 143.04 | 145.99 | 145.99 | 1,943,444 |
| 2024-12-26 | 148.00 | 149.47 | 146.87 | 147.56 | 147.56 | 1,231,932 |
| 2024-12-24 | 148.25 | 148.51 | 147.12 | 148.40 | 148.40 | 1,038,524 |
| 2024-12-23 | 150.00 | 150.78 | 146.62 | 147.46 | 147.46 | 2,907,397 |
| 2024-12-20 | 145.11 | 150.16 | 144.00 | 149.46 | 149.46 | 7,590,514 |
| 2024-12-19 | 150.50 | 151.71 | 145.87 | 146.93 | 146.93 | 5,832,521 |
| 2024-12-18 | 156.38 | 158.20 | 149.50 | 150.20 | 150.20 | 4,322,291 |
| 2024-12-17 | 156.36 | 158.57 | 154.42 | 156.91 | 156.91 | 4,324,097 |
| 2024-12-16 | 153.46 | 156.14 | 152.97 | 155.82 | 155.82 | 2,825,275 |
| 2024-12-13 | 158.34 | 159.00 | 152.66 | 153.03 | 153.03 | 4,409,238 |
| 2024-12-12 | 155.82 | 157.62 | 154.06 | 156.73 | 156.73 | 3,447,623 |
| 2024-12-11 | 156.09 | 159.54 | 153.51 | 156.48 | 156.48 | 5,974,041 |
| 2024-12-10 | 161.65 | 161.66 | 153.12 | 154.91 | 154.91 | 10,653,350 |
| 2024-12-09 | 166.65 | 167.59 | 159.38 | 161.19 | 161.19 | 8,317,548 |
| 2024-12-06 | 165.00 | 170.08 | 164.77 | 168.65 | 168.65 | 6,048,059 |
| 2024-12-05 | 164.58 | 164.94 | 161.58 | 163.35 | 163.35 | 4,512,467 |
| 2024-12-04 | 157.93 | 166.08 | 157.03 | 165.88 | 165.88 | 9,874,807 |
| 2024-12-03 | 153.00 | 156.68 | 151.77 | 155.01 | 155.01 | 4,220,489 |
| 2024-12-02 | 152.45 | 153.48 | 151.19 | 152.88 | 152.88 | 4,307,751 |
| 2024-11-29 | 153.00 | 153.19 | 151.12 | 152.75 | 152.75 | 1,892,258 |
| 2024-11-27 | 154.06 | 155.59 | 150.64 | 151.96 | 151.96 | 4,084,637 |
| 2024-11-26 | 155.46 | 157.48 | 151.49 | 154.39 | 154.39 | 4,365,635 |
| 2024-11-25 | 155.70 | 157.15 | 153.34 | 156.63 | 156.63 | 7,686,186 |
| 2024-11-22 | 148.50 | 155.42 | 147.00 | 154.83 | 154.83 | 13,878,760 |
| 2024-11-21 | 142.00 | 145.55 | 139.89 | 143.86 | 143.86 | 8,671,809 |
| 2024-11-20 | 134.85 | 136.71 | 132.84 | 135.45 | 135.45 | 6,353,283 |
| 2024-11-19 | 125.90 | 133.86 | 125.06 | 133.41 | 133.41 | 6,251,979 |
| 2024-11-18 | 126.92 | 127.57 | 124.82 | 125.97 | 125.97 | 3,076,330 |
| 2024-11-15 | 129.05 | 129.51 | 124.88 | 126.09 | 126.09 | 5,777,739 |
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.