Datadog, Inc. (BVMF:D1DG34)
Brazil · Delayed Price · Currency is BRL 78.21
+3.21 (4.28%)
At close: Dec 23, 2025
Datadog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 78.15 | 78.47 | 77.59 | 78.21 | 78.21 | 4.28% | 2,292 |
| Dec 22, 2025 | 79.19 | 79.76 | 75.00 | 75.00 | 75.00 | -3.83% | 275 |
| Dec 19, 2025 | 77.29 | 78.00 | 76.84 | 77.99 | 77.99 | 1.89% | 21 |
| Dec 18, 2025 | 76.03 | 76.90 | 76.03 | 76.54 | 76.54 | 0.83% | 1,987 |
| Dec 17, 2025 | 76.19 | 76.40 | 75.91 | 75.91 | 75.91 | -1.15% | 2,547 |
| Dec 16, 2025 | 76.64 | 76.79 | 76.41 | 76.79 | 76.79 | -0.35% | 232 |
| Dec 15, 2025 | 77.60 | 77.74 | 77.06 | 77.06 | 77.06 | -2.71% | 6,194 |
| Dec 12, 2025 | 80.15 | 80.15 | 78.92 | 79.21 | 79.21 | -2.09% | 2,910 |
| Dec 11, 2025 | 81.20 | 81.20 | 80.90 | 80.90 | 80.90 | -2.79% | 3,679 |
| Dec 10, 2025 | 83.91 | 83.91 | 83.22 | 83.22 | 83.22 | 0.31% | 38 |
| Dec 9, 2025 | 82.33 | 82.96 | 82.33 | 82.96 | 82.96 | -0.85% | 1,781 |
| Dec 8, 2025 | 83.54 | 83.84 | 83.54 | 83.67 | 83.67 | 1.99% | 3,596 |
| Dec 5, 2025 | 80.89 | 82.80 | 80.89 | 82.04 | 82.04 | 1.32% | 4,048 |
| Dec 4, 2025 | 80.90 | 81.00 | 80.79 | 80.97 | 80.97 | -2.10% | 62 |
| Dec 3, 2025 | 84.39 | 84.39 | 81.40 | 82.71 | 82.71 | -1.01% | 2,084 |
| Dec 2, 2025 | 84.16 | 84.16 | 83.34 | 83.55 | 83.55 | -1.58% | 2,451 |
| Dec 1, 2025 | 84.43 | 85.76 | 84.43 | 84.89 | 84.89 | -0.82% | 3,779 |
| Nov 28, 2025 | 85.45 | 86.32 | 85.45 | 85.59 | 85.59 | 2.09% | 1,488 |
| Nov 27, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -0.86% | 1 |
| Nov 26, 2025 | 84.60 | 85.07 | 84.29 | 84.57 | 84.57 | -1.11% | 2,750 |
| Nov 25, 2025 | 84.80 | 86.41 | 84.80 | 85.52 | 85.52 | 0.54% | 20,797 |
| Nov 24, 2025 | 85.35 | 86.31 | 84.70 | 85.06 | 85.06 | 0.31% | 4,258 |
| Nov 21, 2025 | 83.18 | 85.97 | 82.63 | 84.80 | 84.80 | -10.63% | 1,879 |
| Nov 19, 2025 | 94.53 | 95.16 | 94.53 | 94.89 | 94.89 | 0.30% | 3,869 |
| Nov 18, 2025 | 95.42 | 95.42 | 93.72 | 94.61 | 94.61 | -1.23% | 3,480 |
| Nov 17, 2025 | 99.00 | 99.00 | 95.66 | 95.79 | 95.79 | -2.52% | 265 |
| Nov 14, 2025 | 96.69 | 98.76 | 96.38 | 98.27 | 98.27 | -0.59% | 5,932 |
| Nov 13, 2025 | 99.47 | 99.67 | 98.69 | 98.85 | 98.85 | -2.24% | 350 |
| Nov 12, 2025 | 103.39 | 103.39 | 100.31 | 101.12 | 101.12 | -3.02% | 11,443 |
| Nov 11, 2025 | 104.89 | 104.89 | 103.90 | 104.27 | 104.27 | -2.27% | 265 |
| Nov 10, 2025 | 102.81 | 106.69 | 102.00 | 106.69 | 106.69 | 5.04% | 2,264 |
| Nov 7, 2025 | 100.75 | 101.57 | 97.40 | 101.57 | 101.57 | -0.60% | 32,294 |
| Nov 6, 2025 | 98.43 | 104.15 | 97.31 | 102.18 | 102.18 | 22.09% | 15,598 |
| Nov 5, 2025 | 84.66 | 85.48 | 83.69 | 83.69 | 83.69 | -1.59% | 34,351 |
| Nov 4, 2025 | 85.05 | 85.31 | 85.04 | 85.04 | 85.04 | -2.50% | 1,171 |
| Nov 3, 2025 | 88.75 | 88.75 | 87.12 | 87.22 | 87.22 | -0.74% | 6,146 |
| Oct 31, 2025 | 86.50 | 87.87 | 86.50 | 87.87 | 87.87 | 3.44% | 4,154 |
| Oct 30, 2025 | 83.00 | 85.10 | 83.00 | 84.95 | 84.95 | 2.12% | 1,270 |
| Oct 29, 2025 | 83.76 | 83.76 | 83.19 | 83.19 | 83.19 | -1.70% | 3,032 |
| Oct 28, 2025 | 84.96 | 85.59 | 84.63 | 84.63 | 84.63 | 0.12% | 1,260 |
| Oct 27, 2025 | 84.72 | 84.87 | 84.53 | 84.53 | 84.53 | 0.01% | 2,374 |
| Oct 24, 2025 | 84.72 | 84.79 | 84.52 | 84.52 | 84.52 | 0.76% | 3,035 |
| Oct 23, 2025 | 83.60 | 83.88 | 83.60 | 83.88 | 83.88 | 0.83% | 2,779 |
| Oct 22, 2025 | 82.98 | 83.19 | 82.57 | 83.19 | 83.19 | -1.16% | 2,917 |
| Oct 21, 2025 | 84.63 | 84.63 | 84.17 | 84.17 | 84.17 | 0.41% | 1,770 |
| Oct 20, 2025 | 83.90 | 83.90 | 83.65 | 83.83 | 83.83 | 0.77% | 4,286 |
| Oct 17, 2025 | 83.36 | 83.36 | 83.19 | 83.19 | 83.19 | -2.78% | 7,153 |
| Oct 16, 2025 | 87.49 | 87.49 | 85.57 | 85.57 | 85.57 | -2.17% | 2,080 |
| Oct 15, 2025 | 86.50 | 87.48 | 86.23 | 87.47 | 87.47 | -1.25% | 2,228 |
| Oct 14, 2025 | 88.20 | 88.58 | 88.20 | 88.58 | 88.58 | -0.28% | 9,962 |