Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	185.15	188.60	183.00	184.38	184.38	3.35%	3,561,984
Nov 10, 2026	176.93	182.88	173.18	178.40	178.40	-0.68%	3,574,830
Nov 9, 2026	178.49	181.90	176.51	179.62	179.62	0.32%	4,264,731
Nov 6, 2026	181.54	185.18	175.73	179.04	179.04	2.54%	5,940,773
Nov 5, 2026	183.00	183.00	170.50	174.60	174.60	-7.48%	10,141,292
Nov 4, 2026	199.74	207.74	186.51	188.72	188.72	-14.42%	13,207,351
Nov 3, 2026	213.00	222.43	211.65	220.52	220.52	2.05%	7,001,335
Nov 2, 2026	235.51	236.39	215.73	216.10	216.10	-8.15%	4,651,529
Oct 30, 2026	253.62	253.87	228.57	235.27	235.27	-11.50%	5,865,788
Oct 29, 2026	269.55	274.66	260.56	265.84	265.84	-4.51%	3,738,144
Oct 28, 2026	279.84	285.00	275.49	278.41	278.41	-0.86%	2,515,774
Oct 27, 2026	278.97	282.80	274.00	280.82	280.82	0.21%	2,737,212
Oct 26, 2026	271.55	284.75	267.02	280.24	280.24	3.93%	2,713,708
Oct 23, 2026	259.34	273.42	254.59	269.65	269.65	4.62%	2,239,945
Oct 22, 2026	271.49	275.81	256.41	257.75	257.75	-5.62%	3,811,668
Oct 21, 2026	259.77	277.26	259.77	273.09	273.09	6.50%	2,896,324
Oct 20, 2026	257.12	259.07	252.62	256.43	256.43	-1.51%	2,186,815
Oct 19, 2026	257.83	266.00	256.14	260.36	260.36	5.36%	2,942,707
Oct 16, 2026	265.41	269.10	243.63	247.11	247.11	-7.19%	3,750,133
Oct 15, 2026	260.72	266.91	256.22	266.25	266.25	-1.14%	2,824,672
Oct 14, 2026	281.11	284.82	268.37	269.33	269.33	-4.94%	2,984,778
Oct 13, 2026	285.61	293.00	281.93	283.34	283.34	-1.37%	1,908,359
Oct 12, 2026	299.00	300.68	286.49	287.29	287.29	-2.04%	2,760,819
Oct 9, 2026	275.42	294.00	274.83	293.26	293.26	7.11%	3,710,292
Oct 8, 2026	271.73	278.90	269.38	273.80	273.80	0.91%	2,950,686
Oct 7, 2026	278.70	281.25	270.81	271.34	271.34	-2.48%	1,589,927
Oct 6, 2026	278.00	285.68	276.00	278.24	278.24	0.66%	1,757,368
Oct 5, 2026	277.81	281.85	275.33	276.42	276.42	-0.29%	2,350,117
Oct 2, 2026	280.31	282.00	274.58	277.22	277.22	0.27%	2,079,569
Oct 1, 2026	278.75	280.05	271.13	276.46	276.46	0.95%	2,941,247
Sep 30, 2026	270.13	277.50	269.79	273.85	273.85	1.97%	2,793,310
Sep 29, 2026	267.03	269.44	259.26	268.56	268.56	-0.05%	2,971,848
Sep 28, 2026	257.00	272.79	255.50	268.70	268.70	0.21%	3,478,159
Sep 25, 2026	263.18	280.70	261.00	268.13	268.13	4.36%	5,368,482
Sep 24, 2026	249.60	258.39	247.27	256.92	256.92	2.16%	3,489,553
Sep 23, 2026	251.61	256.71	247.60	251.49	251.49	1.62%	2,828,496
Sep 22, 2026	245.67	249.91	244.13	247.48	247.48	0.99%	2,834,594
Sep 21, 2026	229.73	245.31	226.83	245.05	245.05	6.58%	2,928,022
Sep 18, 2026	238.46	238.96	228.60	229.92	229.92	-2.58%	5,193,592
Sep 17, 2026	229.62	239.05	227.37	236.00	236.00	2.26%	2,804,705
Sep 16, 2026	229.13	236.86	227.00	230.79	230.79	0.23%	2,773,594
Sep 15, 2026	224.06	232.79	224.06	230.27	230.27	0.10%	4,029,311
Sep 14, 2026	225.02	233.69	220.72	230.05	230.05	4.00%	2,910,962
Sep 11, 2026	221.72	225.31	218.27	221.21	221.21	-0.23%	1,870,365
Sep 10, 2026	221.34	227.58	219.31	221.72	221.72	-1.58%	2,519,867
Sep 9, 2026	209.04	225.96	209.04	225.27	225.27	7.15%	5,053,764
Sep 8, 2026	207.00	211.18	203.24	210.23	210.23	-1.27%	5,307,333
Sep 4, 2026	212.19	214.71	210.95	212.93	212.93	-0.85%	2,503,415
Sep 3, 2026	220.00	221.00	210.54	214.76	214.76	2.64%	4,838,741
Sep 2, 2026	219.46	219.79	208.22	209.23	209.23	-6.53%	6,173,929