Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	101.10	107.40	100.76	105.72	105.72	3.04%	66
Mar 4, 2026	97.03	102.14	96.65	102.60	102.60	7.65%	531
Mar 3, 2026	92.13	92.56	91.65	95.31	95.31	2.07%	783
Mar 2, 2026	93.95	95.01	91.84	93.38	93.38	-1.39%	837
Feb 27, 2026	98.42	98.45	95.53	94.70	94.70	-3.00%	890
Feb 26, 2026	93.67	94.70	93.67	97.63	97.63	5.96%	420
Feb 25, 2026	89.08	91.91	88.73	92.14	92.14	4.62%	199
Feb 24, 2026	87.77	89.50	83.43	88.07	88.07	-2.23%	410
Feb 23, 2026	97.80	97.80	89.95	90.08	90.08	-12.01%	739
Feb 20, 2026	101.86	103.22	101.86	102.38	102.38	0.12%	180
Feb 19, 2026	103.80	103.80	101.74	102.26	102.26	-1.01%	590
Feb 18, 2026	101.64	103.30	98.53	103.30	103.30	-0.58%	599
Feb 17, 2026	104.80	107.84	104.80	103.90	103.90	-1.80%	441
Feb 16, 2026	105.80	105.80	105.80	105.80	105.80	-1.16%	-
Feb 13, 2026	105.96	107.64	104.58	107.04	107.04	2.82%	801
Feb 12, 2026	108.62	110.92	108.62	104.10	104.10	-0.99%	668
Feb 11, 2026	109.02	110.54	103.64	105.14	105.14	-5.35%	487
Feb 10, 2026	96.76	100.26	94.87	111.08	111.08	17.10%	947
Feb 9, 2026	95.64	96.91	94.48	94.86	94.86	2.57%	1,489
Feb 6, 2026	91.47	92.35	91.47	92.48	92.48	-2.24%	611
Feb 5, 2026	98.82	98.82	91.50	94.60	94.60	-4.49%	1,497
Feb 4, 2026	101.40	101.46	96.82	99.05	99.05	-2.39%	572
Feb 3, 2026	110.40	110.40	101.88	101.48	101.48	-8.01%	716
Feb 2, 2026	106.86	110.32	106.86	110.32	110.32	1.87%	121
Jan 30, 2026	106.64	109.10	106.64	108.30	108.30	-0.09%	225
Jan 29, 2026	114.44	114.44	107.98	108.40	108.40	-7.96%	1,283
Jan 28, 2026	115.82	119.76	115.82	117.78	117.78	2.88%	198
Jan 27, 2026	116.78	118.32	115.24	114.48	114.48	0.62%	215
Jan 26, 2026	109.30	112.00	109.30	113.78	113.78	3.16%	275
Jan 23, 2026	112.34	112.34	112.00	110.30	110.30	-1.48%	103
Jan 22, 2026	109.34	111.70	109.02	111.96	111.96	4.52%	287
Jan 21, 2026	100.88	107.28	100.12	107.12	107.12	5.25%	850
Jan 20, 2026	99.37	101.64	99.35	101.78	101.78	-0.08%	153
Jan 19, 2026	114.92	114.92	100.02	101.86	101.86	-2.53%	278
Jan 16, 2026	104.28	104.28	103.06	104.50	104.50	0.13%	127
Jan 15, 2026	105.84	106.36	105.84	104.36	104.36	-0.93%	99
Jan 14, 2026	105.06	105.06	104.82	105.34	105.34	-1.61%	42
Jan 13, 2026	108.88	108.94	107.84	107.06	107.06	-1.76%	98
Jan 12, 2026	108.80	109.62	107.26	108.98	108.98	-1.23%	647
Jan 9, 2026	112.76	113.90	110.10	110.34	110.34	-3.21%	600
Jan 8, 2026	120.66	120.66	114.66	114.00	114.00	-7.32%	450
Jan 7, 2026	117.16	121.42	116.98	123.00	123.00	8.97%	276
Jan 6, 2026	115.28	115.28	113.50	112.88	112.88	-2.42%	128
Jan 5, 2026	113.98	113.98	113.84	115.68	115.68	1.40%	137
Jan 2, 2026	116.42	116.42	116.42	114.08	114.08	-3.04%	2
Dec 30, 2025	117.66	117.66	117.66	117.66	117.66	0.53%	-
Dec 29, 2025	117.06	117.06	117.00	117.04	117.04	-1.99%	90
Dec 23, 2025	121.14	121.14	118.48	119.42	119.42	-1.71%	75
Dec 22, 2025	122.28	122.28	120.62	121.50	121.50	2.10%	355
Dec 19, 2025	119.00	119.00	119.00	119.00	119.00	0.34%	-