Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	98.88	99.17	94.57	94.58	94.58	-2.94%	3,514
Feb 26, 2026	94.21	99.70	93.50	97.44	97.44	5.74%	1,190
Feb 25, 2026	88.95	92.86	88.65	92.15	92.15	4.62%	670
Feb 24, 2026	87.74	89.27	83.64	88.08	88.08	-1.89%	2,028
Feb 23, 2026	98.10	98.37	89.72	89.78	89.78	-12.55%	1,575
Feb 20, 2026	103.14	103.76	102.66	102.66	102.66	0.37%	294
Feb 19, 2026	103.50	103.58	101.74	102.28	102.28	-0.83%	692
Feb 18, 2026	102.36	103.30	98.35	103.14	103.14	-0.44%	4,743
Feb 17, 2026	105.56	109.34	101.92	103.60	103.60	-1.91%	1,906
Feb 16, 2026	107.02	107.02	105.22	105.62	105.62	-1.36%	373
Feb 13, 2026	105.58	107.62	103.80	107.08	107.08	1.81%	1,972
Feb 12, 2026	108.46	110.64	105.18	105.18	105.18	0.36%	954
Feb 11, 2026	109.52	111.06	103.68	104.80	104.80	-5.52%	915
Feb 10, 2026	96.77	111.72	91.34	110.92	110.92	16.93%	18,454
Feb 9, 2026	94.85	97.35	94.51	94.86	94.86	2.32%	4,976
Feb 6, 2026	89.76	93.24	89.50	92.71	92.71	-2.04%	1,977
Feb 5, 2026	97.73	98.55	92.41	94.64	94.64	-4.32%	13,257
Feb 4, 2026	101.48	101.74	95.94	98.91	98.91	-2.44%	7,259
Feb 3, 2026	110.04	110.36	101.28	101.38	101.38	-8.12%	1,682
Feb 2, 2026	106.32	110.50	106.32	110.34	110.34	1.73%	1,091
Jan 30, 2026	106.44	109.18	106.34	108.46	108.46	0.52%	555
Jan 29, 2026	115.20	115.20	107.90	107.90	107.90	-8.14%	3,790
Jan 28, 2026	116.20	119.78	115.64	117.46	117.46	2.32%	574
Jan 27, 2026	116.24	118.98	114.74	114.80	114.80	1.04%	1,056
Jan 26, 2026	109.38	113.62	109.38	113.62	113.62	2.79%	437
Jan 23, 2026	112.56	112.84	110.36	110.54	110.54	-1.22%	1,567
Jan 22, 2026	110.04	112.28	109.14	111.90	111.90	4.68%	1,178
Jan 21, 2026	100.76	107.48	100.00	106.90	106.90	4.89%	1,909
Jan 20, 2026	99.76	101.92	99.08	101.92	101.92	0.37%	432
Jan 19, 2026	101.52	101.98	100.26	101.54	101.54	-2.78%	546
Jan 16, 2026	104.30	104.90	101.70	104.44	104.44	-0.02%	411
Jan 15, 2026	105.70	105.88	104.46	104.46	104.46	-0.57%	156
Jan 14, 2026	107.22	107.22	105.06	105.06	105.06	-1.98%	91
Jan 13, 2026	108.72	108.72	106.78	107.18	107.18	-1.62%	488
Jan 12, 2026	108.72	109.66	107.22	108.94	108.94	-1.13%	2,233
Jan 9, 2026	114.16	114.54	109.92	110.18	110.18	-3.52%	2,129
Jan 8, 2026	121.12	121.24	114.20	114.20	114.20	-7.44%	1,127
Jan 7, 2026	117.58	123.38	117.58	123.38	123.38	9.44%	531
Jan 6, 2026	114.56	114.56	112.74	112.74	112.74	-2.39%	119
Jan 5, 2026	115.56	115.72	114.26	115.50	115.50	1.46%	285
Jan 2, 2026	117.60	118.00	113.50	113.84	113.84	-2.90%	334
Dec 30, 2025	117.24	117.26	116.70	117.24	117.24	0.09%	322
Dec 29, 2025	118.34	118.34	116.64	117.14	117.14	-1.97%	371
Dec 23, 2025	120.60	120.60	118.64	119.50	119.50	-1.65%	110
Dec 22, 2025	120.90	121.56	120.50	121.50	121.50	2.10%	534
Dec 19, 2025	119.20	119.20	119.00	119.00	119.00	0.35%	12
Dec 18, 2025	118.16	118.76	117.40	118.58	118.58	1.02%	314
Dec 17, 2025	117.26	117.94	117.26	117.38	117.38	-2.22%	24
Dec 16, 2025	119.62	120.04	119.04	120.04	120.04	-1.83%	123
Dec 15, 2025	124.08	124.62	121.96	122.28	122.28	-1.59%	352