Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	127.24	129.78	123.24	124.52	124.52	-2.08%	3,989,730
Mar 12, 2026	126.45	131.33	126.45	127.16	127.16	-0.26%	3,627,094
Mar 11, 2026	124.35	127.73	123.25	127.49	127.49	3.58%	3,475,212
Mar 10, 2026	128.89	129.40	121.95	123.08	123.08	-4.26%	4,006,091
Mar 9, 2026	124.08	128.69	124.08	128.56	128.56	2.23%	4,740,812
Mar 6, 2026	120.27	126.17	120.27	125.75	125.75	2.77%	4,044,292
Mar 5, 2026	118.55	125.21	118.55	122.36	122.36	3.41%	4,620,037
Mar 4, 2026	111.22	120.40	111.00	118.33	118.33	5.87%	5,190,058
Mar 3, 2026	106.66	113.93	105.17	111.77	111.77	0.59%	5,269,901
Mar 2, 2026	109.17	112.23	108.75	111.11	111.11	-0.76%	7,206,984
Feb 27, 2026	112.76	113.47	109.40	111.96	111.96	-3.86%	4,953,906
Feb 26, 2026	112.89	117.85	112.19	116.46	116.46	5.56%	7,108,038
Feb 25, 2026	104.87	110.85	104.43	110.33	110.33	5.65%	6,218,657
Feb 24, 2026	101.44	105.78	98.01	104.43	104.43	1.77%	7,572,782
Feb 23, 2026	113.87	113.87	101.44	102.62	102.62	-11.28%	11,431,167
Feb 20, 2026	119.02	123.06	114.78	115.66	115.66	-4.10%	4,549,091
Feb 19, 2026	121.74	121.81	118.42	120.60	120.60	-0.97%	3,703,477
Feb 18, 2026	116.99	122.29	115.60	121.78	121.78	-0.64%	7,061,593
Feb 17, 2026	126.44	129.83	120.13	122.56	122.56	-2.11%	5,108,456
Feb 13, 2026	126.87	129.47	122.52	125.20	125.20	-0.74%	6,395,135
Feb 12, 2026	131.05	133.35	121.77	126.13	126.13	-0.94%	6,416,946
Feb 11, 2026	131.16	131.38	122.31	127.33	127.33	-1.80%	8,463,266
Feb 10, 2026	124.18	133.44	123.31	129.67	129.67	13.74%	18,828,219
Feb 9, 2026	115.05	115.85	111.48	114.01	114.01	2.08%	10,282,930
Feb 6, 2026	109.00	112.38	105.66	111.69	111.69	4.65%	7,125,901
Feb 5, 2026	112.95	114.65	105.80	106.73	106.73	-7.76%	6,563,780
Feb 4, 2026	118.94	119.76	113.02	115.71	115.71	-3.30%	6,621,441
Feb 3, 2026	128.72	128.72	117.30	119.66	119.66	-7.28%	7,743,256
Feb 2, 2026	129.69	131.44	127.71	129.05	129.05	-0.21%	4,691,253
Jan 30, 2026	127.99	130.42	127.20	129.32	129.32	0.89%	5,338,864
Jan 29, 2026	134.37	136.64	125.61	128.18	128.18	-8.81%	9,773,916
Jan 28, 2026	139.66	143.39	139.02	140.56	140.56	1.70%	6,364,099
Jan 27, 2026	140.92	141.90	136.34	138.21	138.21	1.15%	5,931,767
Jan 26, 2026	130.15	137.08	130.13	136.64	136.64	5.00%	5,395,475
Jan 23, 2026	130.50	131.86	129.09	130.13	130.13	-0.85%	4,073,311
Jan 22, 2026	128.10	133.50	127.46	131.25	131.25	6.31%	9,645,810
Jan 21, 2026	118.85	127.00	118.75	123.46	123.46	5.52%	9,731,790
Jan 20, 2026	117.34	119.89	115.82	117.00	117.00	-1.70%	4,929,236
Jan 16, 2026	120.86	121.80	117.81	119.02	119.02	-1.52%	5,871,273
Jan 15, 2026	122.93	124.28	120.46	120.86	120.86	-1.27%	6,196,453
Jan 14, 2026	124.68	125.67	120.60	122.41	122.41	-2.46%	4,841,298
Jan 13, 2026	127.07	128.86	123.36	125.50	125.50	-0.85%	5,210,049
Jan 12, 2026	126.20	129.24	124.35	126.57	126.57	0.86%	6,778,852
Jan 9, 2026	130.76	131.47	125.21	125.49	125.49	-3.97%	7,057,743
Jan 8, 2026	139.99	140.52	130.55	130.68	130.68	-7.61%	5,476,888
Jan 7, 2026	137.02	145.90	137.02	141.45	141.45	3.17%	5,865,004
Jan 6, 2026	133.93	137.25	131.58	137.10	137.10	2.59%	3,630,977
Jan 5, 2026	132.92	135.67	132.37	133.64	133.64	-0.10%	3,828,397
Jan 2, 2026	137.25	137.35	132.27	133.77	133.77	-1.63%	2,566,127
Dec 31, 2025	136.95	137.53	135.92	135.99	135.99	-1.08%	1,603,928