Datadog, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 129.57 | 133.28 | 129.05 | 131.43 | 131.43 | 5,315,039 |
| 2024-11-13 | 123.07 | 131.33 | 122.67 | 128.45 | 128.45 | 7,682,493 |
| 2024-11-12 | 122.08 | 124.45 | 121.26 | 123.41 | 123.41 | 7,124,624 |
| 2024-11-11 | 125.55 | 125.55 | 121.52 | 122.36 | 122.36 | 5,554,003 |
| 2024-11-08 | 129.49 | 129.50 | 122.98 | 124.45 | 124.45 | 5,904,912 |
| 2024-11-07 | 126.87 | 133.66 | 126.17 | 129.79 | 129.79 | 8,264,774 |
| 2024-11-06 | 129.05 | 129.15 | 127.06 | 128.35 | 128.35 | 5,855,157 |
| 2024-11-05 | 126.74 | 126.99 | 124.81 | 125.05 | 125.05 | 2,540,991 |
| 2024-11-04 | 122.51 | 127.10 | 121.70 | 125.56 | 125.56 | 3,294,045 |
| 2024-11-01 | 124.43 | 124.57 | 120.78 | 123.26 | 123.26 | 4,838,712 |
| 2024-10-31 | 126.25 | 126.43 | 124.00 | 125.44 | 125.44 | 3,446,340 |
| 2024-10-30 | 129.82 | 131.84 | 127.92 | 128.16 | 128.16 | 2,809,295 |
| 2024-10-29 | 127.20 | 129.31 | 125.85 | 128.76 | 128.76 | 3,551,871 |
| 2024-10-28 | 127.29 | 127.95 | 125.75 | 126.37 | 126.37 | 2,383,456 |
| 2024-10-25 | 124.90 | 127.72 | 124.77 | 126.60 | 126.60 | 3,396,648 |
| 2024-10-24 | 122.75 | 124.00 | 122.35 | 123.89 | 123.89 | 2,021,313 |
| 2024-10-23 | 124.62 | 125.51 | 121.07 | 121.52 | 121.52 | 2,078,442 |
| 2024-10-22 | 125.00 | 126.00 | 123.13 | 124.62 | 124.62 | 1,886,409 |
| 2024-10-21 | 126.12 | 128.80 | 124.93 | 125.81 | 125.81 | 3,279,117 |
| 2024-10-18 | 129.00 | 130.17 | 127.19 | 128.12 | 128.12 | 3,575,210 |
| 2024-10-17 | 127.33 | 127.91 | 124.76 | 126.22 | 126.22 | 2,506,087 |
| 2024-10-16 | 126.43 | 126.80 | 123.29 | 126.00 | 126.00 | 2,464,065 |
| 2024-10-15 | 128.47 | 128.66 | 125.73 | 126.88 | 126.88 | 2,703,988 |
| 2024-10-14 | 131.28 | 131.28 | 128.55 | 129.12 | 129.12 | 2,514,133 |
| 2024-10-11 | 129.89 | 131.25 | 128.76 | 129.81 | 129.81 | 2,651,464 |
| 2024-10-10 | 125.24 | 130.24 | 125.04 | 130.09 | 130.09 | 4,713,086 |
| 2024-10-09 | 123.80 | 126.56 | 123.70 | 125.16 | 125.16 | 3,143,337 |
| 2024-10-08 | 123.74 | 126.17 | 123.23 | 123.72 | 123.72 | 3,838,521 |
| 2024-10-07 | 122.20 | 123.78 | 121.16 | 122.38 | 122.38 | 3,209,110 |
| 2024-10-04 | 119.55 | 122.82 | 118.37 | 122.69 | 122.69 | 5,219,974 |
| 2024-10-03 | 115.26 | 118.58 | 115.17 | 117.53 | 117.53 | 3,719,479 |
| 2024-10-02 | 114.19 | 116.69 | 113.53 | 116.22 | 116.22 | 3,193,880 |
| 2024-10-01 | 117.45 | 117.75 | 113.08 | 113.98 | 113.98 | 2,783,517 |
| 2024-09-30 | 114.20 | 115.32 | 113.86 | 115.06 | 115.06 | 1,563,471 |
| 2024-09-27 | 115.13 | 115.18 | 113.46 | 114.20 | 114.20 | 2,288,668 |
| 2024-09-26 | 118.20 | 118.23 | 113.10 | 114.21 | 114.21 | 2,344,306 |
| 2024-09-25 | 116.63 | 117.50 | 115.56 | 116.01 | 116.01 | 2,546,109 |
| 2024-09-24 | 116.58 | 118.38 | 115.66 | 117.31 | 117.31 | 2,546,010 |
| 2024-09-23 | 115.01 | 116.67 | 114.90 | 116.22 | 116.22 | 1,917,945 |
| 2024-09-20 | 115.18 | 115.62 | 113.91 | 114.76 | 114.76 | 2,830,140 |
| 2024-09-19 | 115.86 | 116.64 | 114.91 | 115.52 | 115.52 | 3,133,119 |
| 2024-09-18 | 111.72 | 114.94 | 111.50 | 113.18 | 113.18 | 2,779,323 |
| 2024-09-17 | 112.30 | 113.65 | 111.45 | 111.93 | 111.93 | 2,419,994 |
| 2024-09-16 | 109.16 | 111.59 | 108.35 | 111.40 | 111.40 | 3,670,739 |
| 2024-09-13 | 109.56 | 110.90 | 108.79 | 109.26 | 109.26 | 3,142,972 |
| 2024-09-12 | 110.00 | 110.92 | 109.20 | 109.63 | 109.63 | 2,553,092 |
| 2024-09-11 | 108.41 | 109.66 | 107.15 | 109.52 | 109.52 | 4,320,113 |
| 2024-09-10 | 108.46 | 110.20 | 107.02 | 108.12 | 108.12 | 2,365,271 |
| 2024-09-09 | 108.27 | 109.02 | 106.74 | 107.70 | 107.70 | 2,720,517 |
| 2024-09-06 | 109.87 | 110.97 | 105.44 | 107.20 | 107.20 | 3,311,255 |
| 2024-09-05 | 108.01 | 110.50 | 108.00 | 110.09 | 110.09 | 2,701,582 |
| 2024-09-04 | 110.77 | 111.40 | 108.54 | 108.65 | 108.65 | 3,536,775 |
| 2024-09-03 | 114.87 | 115.50 | 111.10 | 111.48 | 111.48 | 3,355,490 |
| 2024-08-30 | 117.22 | 117.97 | 114.66 | 116.26 | 116.26 | 2,436,585 |
| 2024-08-29 | 115.28 | 116.89 | 114.45 | 115.18 | 115.18 | 2,328,834 |
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.