Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	117.28	121.45	113.71	120.36	120.36	1.42%	3,316,379
Apr 1, 2026	120.53	121.99	116.99	118.67	118.67	0.53%	3,600,259
Mar 31, 2026	116.90	119.94	114.52	118.05	118.05	1.93%	3,745,826
Mar 30, 2026	115.96	119.57	113.11	115.81	115.81	1.16%	5,546,987
Mar 27, 2026	120.00	120.64	112.66	114.48	114.48	-7.90%	6,127,462
Mar 26, 2026	122.39	127.45	121.08	124.30	124.30	0.82%	3,443,903
Mar 25, 2026	124.91	127.47	122.12	123.29	123.29	0.59%	3,565,517
Mar 24, 2026	128.30	128.34	121.72	122.57	122.57	-5.15%	4,005,758
Mar 23, 2026	125.98	130.58	124.00	129.23	129.23	3.32%	3,549,725
Mar 20, 2026	128.16	128.45	124.47	125.08	125.08	-3.74%	10,459,717
Mar 19, 2026	130.85	133.40	126.73	129.94	129.94	-1.01%	4,034,354
Mar 18, 2026	127.39	133.60	127.39	131.26	131.26	1.85%	3,454,290
Mar 17, 2026	126.44	132.15	126.01	128.87	128.87	1.82%	2,933,414
Mar 16, 2026	125.81	129.26	125.39	126.57	126.57	1.65%	3,683,162
Mar 13, 2026	127.24	129.78	123.24	124.52	124.52	-2.08%	3,993,044
Mar 12, 2026	126.45	131.33	126.45	127.16	127.16	-0.26%	3,628,524
Mar 11, 2026	124.35	127.73	123.25	127.49	127.49	3.58%	3,486,154
Mar 10, 2026	128.89	129.40	121.95	123.08	123.08	-4.26%	4,011,349
Mar 9, 2026	124.08	128.69	124.08	128.56	128.56	2.23%	4,764,164
Mar 6, 2026	120.27	126.17	120.27	125.75	125.75	2.77%	4,045,949
Mar 5, 2026	118.55	125.21	118.55	122.36	122.36	3.41%	4,620,838
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