Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	127.68	127.68	124.26	124.26	124.26	-2.14%	843
Dec 11, 2025	128.42	128.42	126.98	126.98	126.98	-2.95%	154
Dec 10, 2025	131.00	131.44	130.50	130.84	130.84	-0.41%	94
Dec 9, 2025	132.26	132.70	131.38	131.38	131.38	-1.47%	96
Dec 8, 2025	131.02	133.34	130.58	133.34	133.34	2.46%	608
Dec 5, 2025	132.04	132.04	130.14	130.14	130.14	-0.21%	283
Dec 4, 2025	133.86	133.86	130.42	130.42	130.42	-1.14%	453
Dec 3, 2025	135.24	135.24	131.92	131.92	131.92	-2.35%	29
Dec 2, 2025	140.44	140.98	135.10	135.10	135.10	-1.82%	303
Dec 1, 2025	136.16	137.60	135.90	137.60	137.60	-0.75%	246
Nov 28, 2025	137.54	139.32	137.54	138.64	138.64	1.57%	285
Nov 27, 2025	136.00	136.50	136.00	136.50	136.50	0.26%	18
Nov 26, 2025	137.82	138.36	136.14	136.14	136.14	-1.22%	138
Nov 25, 2025	137.46	138.70	136.00	137.82	137.82	-0.46%	343
Nov 24, 2025	138.40	138.58	136.42	138.46	138.46	2.88%	427
Nov 21, 2025	139.16	139.34	133.80	134.58	134.58	-6.85%	413
Nov 20, 2025	152.32	152.32	144.48	144.48	144.48	-5.26%	2,651
Nov 19, 2025	152.78	154.72	152.50	152.50	152.50	-0.43%	250
Nov 18, 2025	154.20	155.52	151.30	153.16	153.16	-2.46%	187
Nov 17, 2025	161.14	161.14	155.82	157.02	157.02	-2.47%	696