Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	66.94	67.34	66.75	67.23	67.23	-0.33%	12,237
Mar 19, 2026	67.70	67.70	67.45	67.45	67.45	-1.95%	120
Mar 18, 2026	68.89	68.89	68.79	68.79	68.79	2.89%	3,250
Mar 17, 2026	67.05	67.21	66.44	66.86	66.86	1.00%	3,316
Mar 16, 2026	66.89	67.11	66.16	66.20	66.20	-0.08%	3,902
Mar 13, 2026	67.17	67.35	66.12	66.25	66.25	-0.33%	10,796
Mar 12, 2026	66.56	66.91	66.46	66.47	66.47	1.28%	8,077
Mar 11, 2026	62.34	65.63	62.34	65.63	65.63	3.16%	23,326
Mar 10, 2026	64.32	64.62	62.87	63.62	63.62	-4.11%	30,000
Mar 9, 2026	66.22	66.69	65.81	66.35	66.35	1.59%	2,688
Mar 6, 2026	64.54	66.48	63.52	65.31	65.31	1.08%	7,920
Mar 5, 2026	64.28	65.08	63.80	64.61	64.61	4.46%	8,250
Mar 4, 2026	58.70	62.17	58.30	61.85	61.85	4.83%	145
Mar 3, 2026	56.00	59.99	55.54	59.00	59.00	1.72%	10,622
Mar 2, 2026	57.10	58.00	56.76	58.00	58.00	1.52%	3,758
Feb 27, 2026	58.06	58.06	56.89	57.13	57.13	-4.34%	12,256
Feb 26, 2026	59.50	60.02	59.03	59.72	59.72	5.53%	1,165
Feb 25, 2026	54.15	56.77	54.15	56.59	56.59	5.01%	23,404
Feb 24, 2026	53.50	54.14	53.31	53.89	53.89	2.32%	20,972
Feb 23, 2026	58.90	58.90	52.50	52.67	52.67	-11.52%	40,033
Feb 20, 2026	62.03	63.22	59.53	59.53	59.53	-5.31%	12,201
Feb 19, 2026	62.59	63.23	62.32	62.87	62.87	-0.03%	2,105
Feb 18, 2026	62.88	63.64	62.88	62.89	62.89	-4.35%	11,718
Feb 13, 2026	65.38	67.29	65.18	65.75	65.75	0.72%	3,336
Feb 12, 2026	65.28	65.28	65.28	65.28	65.28	-0.81%	108
Feb 11, 2026	63.68	65.87	63.68	65.81	65.81	-2.33%	1,131
Feb 10, 2026	62.89	69.03	62.72	67.38	67.38	13.68%	50,982
Feb 9, 2026	59.50	59.79	58.00	59.27	59.27	1.01%	49,129
Feb 6, 2026	57.45	58.68	56.74	58.68	58.68	3.95%	17,951
Feb 5, 2026	60.41	60.41	55.89	56.45	56.45	-7.11%	25,753
Feb 4, 2026	62.25	62.25	59.75	60.77	60.77	-3.69%	48,607
Feb 3, 2026	62.80	63.18	61.60	63.10	63.10	-6.96%	99,671
Feb 2, 2026	67.32	69.22	67.32	67.82	67.82	0.73%	1,984
Jan 30, 2026	66.98	67.75	66.98	67.33	67.33	2.68%	5,358
Jan 29, 2026	69.01	69.89	65.57	65.57	65.57	-10.12%	3,601
Jan 28, 2026	72.00	74.29	72.00	72.95	72.95	1.16%	7,026
Jan 27, 2026	73.37	74.50	70.95	72.11	72.11	0.10%	10,180
Jan 26, 2026	68.59	72.16	68.27	72.04	72.04	5.03%	4,264
Jan 23, 2026	69.00	69.45	68.40	68.59	68.59	-0.41%	977
Jan 22, 2026	68.10	70.59	68.00	68.87	68.87	5.42%	8,450
Jan 21, 2026	63.12	67.33	62.90	65.33	65.33	3.76%	13,407
Jan 20, 2026	62.82	63.98	62.80	62.96	62.96	-1.92%	12,854
Jan 16, 2026	64.86	65.38	63.53	64.19	64.19	-0.65%	2,066
Jan 15, 2026	66.19	66.69	64.61	64.61	64.61	-1.55%	1,758
Jan 14, 2026	67.22	67.22	65.32	65.63	65.63	-2.34%	6,527
Jan 13, 2026	67.50	67.51	66.55	67.20	67.20	-1.18%	6,893
Jan 12, 2026	67.75	69.04	67.02	68.00	68.00	0.55%	5,939
Jan 9, 2026	70.30	70.31	67.62	67.63	67.63	-4.73%	2,687
Jan 8, 2026	75.60	75.63	70.59	70.99	70.99	-7.03%	4,911
Jan 7, 2026	75.01	77.91	75.01	76.36	76.36	3.64%	158