Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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