Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	102.70	103.00	100.96	100.96	100.96	-2.17%	210
Feb 19, 2026	103.50	103.50	102.38	103.20	103.20	-0.08%	702
Feb 18, 2026	102.38	103.28	102.38	103.28	103.28	-3.01%	100
Feb 17, 2026	104.26	106.48	104.26	106.48	106.48	-	470
Feb 16, 2026	106.48	106.48	106.48	106.48	106.48	1.56%	9
Feb 13, 2026	105.22	106.08	104.84	104.84	104.84	-2.37%	1,218
Feb 12, 2026	107.38	107.38	107.38	107.38	107.38	1.67%	-
Feb 11, 2026	108.90	108.90	105.62	105.62	105.62	-4.97%	90
Feb 10, 2026	96.54	111.14	95.27	111.14	111.14	17.21%	490
Feb 9, 2026	94.51	96.66	94.47	94.82	94.82	2.11%	268
Feb 6, 2026	89.58	92.86	89.58	92.86	92.86	-4.17%	100
Feb 5, 2026	98.82	98.82	96.90	96.90	96.90	-4.57%	25
Feb 4, 2026	101.54	101.54	101.54	101.54	101.54	1.28%	-
Feb 3, 2026	109.74	109.74	100.18	100.26	100.26	-8.90%	115
Feb 2, 2026	106.14	110.06	106.14	110.06	110.06	3.81%	45
Jan 30, 2026	106.30	106.30	106.02	106.02	106.02	-1.12%	100
Jan 29, 2026	114.32	114.32	107.22	107.22	107.22	-7.31%	20
Jan 28, 2026	115.68	115.68	115.68	115.68	115.68	0.94%	-
Jan 27, 2026	116.28	118.00	114.60	114.60	114.60	-0.10%	528
Jan 26, 2026	109.38	114.72	109.38	114.72	114.72	4.31%	60
Jan 23, 2026	112.52	112.74	109.98	109.98	109.98	-2.41%	11
Jan 22, 2026	109.00	112.70	109.00	112.70	112.70	4.92%	607
Jan 21, 2026	99.54	107.42	99.54	107.42	107.42	7.64%	125
Jan 20, 2026	100.34	100.34	99.80	99.80	99.80	-1.75%	50
Jan 19, 2026	100.96	101.58	100.96	101.58	101.58	-1.65%	100
Jan 16, 2026	104.04	104.04	102.90	103.28	103.28	-1.53%	298
Jan 15, 2026	104.88	104.88	104.88	104.88	104.88	0.21%	-
Jan 14, 2026	107.02	107.02	104.28	104.66	104.66	-1.26%	70
Jan 13, 2026	108.06	108.06	106.00	106.00	106.00	-2.54%	19
Jan 12, 2026	108.78	108.92	108.42	108.76	108.76	-0.75%	154
Jan 9, 2026	111.94	111.94	109.58	109.58	109.58	-4.26%	10
Jan 8, 2026	120.40	121.16	114.46	114.46	114.46	-2.05%	101
Jan 7, 2026	116.86	116.86	116.86	116.86	116.86	3.54%	-
Jan 6, 2026	113.94	114.60	112.86	112.86	112.86	-1.54%	37
Jan 5, 2026	114.62	114.62	114.62	114.62	114.62	0.56%	-
Jan 2, 2026	116.18	116.18	113.58	113.98	113.98	-2.30%	109
Dec 30, 2025	116.66	116.66	116.66	116.66	116.66	-0.39%	-
Dec 29, 2025	116.74	117.12	116.74	117.12	117.12	-2.40%	10
Dec 23, 2025	120.04	120.04	120.00	120.00	120.00	-0.22%	10
Dec 22, 2025	120.26	120.26	120.26	120.26	120.26	1.42%	-
Dec 19, 2025	118.58	118.58	118.58	118.58	118.58	0.24%	22
Dec 18, 2025	116.00	118.30	116.00	118.30	118.30	0.90%	28
Dec 17, 2025	119.22	119.22	117.24	117.24	117.24	-2.30%	200
Dec 16, 2025	120.00	120.02	120.00	120.00	120.00	-4.09%	179
Dec 15, 2025	124.30	125.12	124.30	125.12	125.12	-1.85%	100
Dec 12, 2025	127.48	127.48	127.48	127.48	127.48	0.02%	-
Dec 11, 2025	127.46	127.46	127.46	127.46	127.46	-3.19%	-
Dec 10, 2025	130.40	131.66	130.40	131.66	131.66	-0.27%	120
Dec 9, 2025	132.02	132.02	132.02	132.02	132.02	1.46%	-
Dec 8, 2025	129.98	130.12	129.98	130.12	130.12	-0.85%	1