Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	73.04	73.68	70.57	73.68	73.68	1.89%	3,477
Jan 5, 2026	72.38	73.43	71.71	72.31	72.31	6.35%	10,803
Jan 2, 2026	75.00	75.00	67.99	67.99	67.99	-10.63%	154
Dec 30, 2025	76.40	76.40	75.99	76.08	76.08	-1.14%	3,874
Dec 29, 2025	76.95	77.31	76.94	76.96	76.96	0.31%	2,304
Dec 26, 2025	76.48	76.88	76.46	76.72	76.72	-1.91%	364
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