Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 265.41 | 269.10 | 243.63 | 247.11 | 247.11 | 3,748,800 |
| 2026-10-15 | 260.72 | 266.91 | 256.22 | 266.25 | 266.25 | 2,823,800 |
| 2026-10-14 | 281.11 | 284.82 | 268.37 | 269.33 | 269.33 | 2,979,200 |
| 2026-10-13 | 285.61 | 293.00 | 281.93 | 283.34 | 283.34 | 1,907,300 |
| 2026-10-12 | 299.00 | 300.68 | 286.49 | 287.29 | 287.29 | 2,758,400 |
| 2026-10-09 | 275.42 | 294.00 | 274.83 | 293.26 | 293.26 | 3,704,400 |
| 2026-10-08 | 271.73 | 278.90 | 269.38 | 273.80 | 273.80 | 2,949,100 |
| 2026-10-07 | 278.70 | 281.25 | 270.81 | 271.34 | 271.34 | 1,587,100 |
| 2026-10-06 | 278.00 | 285.68 | 276.00 | 278.24 | 278.24 | 1,755,600 |
| 2026-10-05 | 277.81 | 281.85 | 275.33 | 276.42 | 276.42 | 2,348,000 |
| 2026-10-02 | 280.31 | 282.00 | 274.58 | 277.22 | 277.22 | 2,079,100 |
| 2026-10-01 | 278.75 | 280.05 | 271.13 | 276.46 | 276.46 | 2,939,800 |
| 2026-09-30 | 270.13 | 277.50 | 269.79 | 273.85 | 273.85 | 2,788,700 |
| 2026-09-29 | 267.03 | 269.44 | 259.26 | 268.56 | 268.56 | 2,970,800 |
| 2026-09-28 | 257.00 | 272.79 | 255.50 | 268.70 | 268.70 | 3,478,200 |
| 2026-09-25 | 263.18 | 280.70 | 261.00 | 268.13 | 268.13 | 5,366,500 |
| 2026-09-24 | 249.60 | 258.39 | 247.27 | 256.92 | 256.92 | 3,487,500 |
| 2026-09-23 | 251.61 | 256.71 | 247.60 | 251.49 | 251.49 | 2,827,000 |
| 2026-09-22 | 245.67 | 249.91 | 244.13 | 247.48 | 247.48 | 2,833,500 |
| 2026-09-21 | 229.73 | 245.31 | 226.83 | 245.05 | 245.05 | 2,925,300 |
| 2026-09-18 | 238.46 | 238.96 | 228.60 | 229.92 | 229.92 | 5,189,100 |
| 2026-09-17 | 229.62 | 239.05 | 227.37 | 236.00 | 236.00 | 2,803,400 |
| 2026-09-16 | 229.13 | 236.86 | 227.00 | 230.79 | 230.79 | 2,771,500 |
| 2026-09-15 | 224.06 | 232.79 | 224.06 | 230.27 | 230.27 | 4,028,400 |
| 2026-09-14 | 225.02 | 233.69 | 220.72 | 230.05 | 230.05 | 2,909,100 |
| 2026-09-11 | 221.72 | 225.31 | 218.27 | 221.21 | 221.21 | 1,870,100 |
| 2026-09-10 | 221.34 | 227.58 | 219.31 | 221.72 | 221.72 | 2,515,800 |
| 2026-09-09 | 209.04 | 225.96 | 209.04 | 225.27 | 225.27 | 5,050,000 |
| 2026-09-08 | 207.00 | 211.18 | 203.24 | 210.23 | 210.23 | 5,305,800 |
| 2026-09-04 | 212.19 | 214.71 | 210.95 | 212.93 | 212.93 | 2,500,700 |
| 2026-09-03 | 220.00 | 221.00 | 210.54 | 214.76 | 214.76 | 4,832,400 |
| 2026-09-02 | 219.46 | 219.79 | 208.22 | 209.23 | 209.23 | 6,173,900 |
| 2026-09-01 | 232.88 | 237.38 | 223.02 | 223.84 | 223.84 | 3,427,100 |
| 2026-08-31 | 233.97 | 239.70 | 232.30 | 237.04 | 237.04 | 4,240,800 |
| 2026-08-28 | 240.22 | 247.88 | 235.73 | 236.98 | 236.98 | 2,519,300 |
| 2026-08-27 | 237.00 | 251.99 | 236.00 | 242.93 | 242.93 | 4,550,400 |
| 2026-08-26 | 220.46 | 234.95 | 219.00 | 227.67 | 227.67 | 4,044,000 |
| 2026-08-25 | 226.89 | 229.08 | 221.31 | 222.99 | 222.99 | 3,095,075 |
| 2026-08-24 | 234.41 | 234.53 | 225.67 | 225.77 | 225.77 | 2,776,805 |
| 2026-08-21 | 235.15 | 236.31 | 228.76 | 235.62 | 235.62 | 2,804,100 |
| 2026-08-20 | 233.27 | 236.56 | 227.11 | 232.55 | 232.55 | 3,174,600 |
| 2026-08-19 | 246.66 | 246.66 | 232.16 | 233.52 | 233.52 | 4,445,500 |
| 2026-08-18 | 248.79 | 253.45 | 243.00 | 246.00 | 246.00 | 3,637,300 |
| 2026-08-17 | 250.62 | 254.33 | 244.48 | 247.32 | 247.32 | 3,777,100 |
| 2026-08-14 | 252.39 | 257.96 | 248.39 | 255.46 | 255.46 | 4,423,300 |
| 2026-08-13 | 241.27 | 253.55 | 240.82 | 252.24 | 252.24 | 3,610,300 |
| 2026-08-12 | 240.19 | 255.48 | 239.34 | 240.91 | 240.91 | 6,306,400 |
| 2026-08-11 | 256.63 | 258.25 | 246.33 | 246.78 | 246.78 | 4,389,300 |
| 2026-08-10 | 231.20 | 262.99 | 229.76 | 260.78 | 260.78 | 8,667,500 |
| 2026-08-07 | 234.81 | 248.35 | 233.20 | 233.93 | 233.93 | 8,541,400 |
| 2026-08-06 | 227.45 | 243.00 | 225.26 | 229.29 | 229.29 | 15,031,100 |
| 2026-08-05 | 291.43 | 292.72 | 283.00 | 283.17 | 283.17 | 5,658,100 |
| 2026-08-04 | 272.03 | 289.90 | 271.60 | 288.15 | 288.15 | 4,826,500 |
| 2026-08-03 | 272.19 | 278.68 | 267.50 | 273.60 | 273.60 | 5,082,000 |
| 2026-07-31 | 271.50 | 278.76 | 263.78 | 267.97 | 267.97 | 5,273,400 |
| 2026-07-30 | 263.81 | 270.33 | 262.61 | 268.56 | 268.56 | 4,418,800 |
| 2026-07-29 | 252.88 | 273.73 | 252.50 | 264.20 | 264.20 | 6,621,200 |
| 2026-07-28 | 255.17 | 255.54 | 237.67 | 250.88 | 250.88 | 4,046,300 |
| 2026-07-27 | 254.49 | 257.86 | 249.00 | 251.86 | 251.86 | 3,207,800 |
| 2026-07-24 | 248.44 | 248.44 | 241.18 | 246.86 | 246.86 | 2,628,000 |
Page 1 of 30 · 1,779 trading daysOlder →
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.