Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	264.25	274.98	260.37	269.13	269.13	-3.01%	8,904,358
Jun 1, 2026	251.78	278.71	249.44	277.49	277.49	12.19%	11,078,666
May 29, 2026	234.00	249.81	228.50	247.35	247.35	9.82%	9,004,363
May 28, 2026	232.63	235.00	222.35	225.24	225.24	1.55%	5,921,075
May 27, 2026	221.16	226.48	219.49	221.81	221.81	-0.82%	4,510,012
May 26, 2026	222.50	225.90	218.33	223.65	223.65	0.60%	3,614,668
May 22, 2026	220.95	224.77	218.72	222.32	222.32	1.96%	4,515,558
May 21, 2026	211.50	219.16	209.56	218.04	218.04	2.73%	4,094,979
May 20, 2026	212.39	220.35	210.56	212.24	212.24	-1.35%	5,216,656
May 19, 2026	210.25	215.68	207.10	215.15	215.15	3.03%	7,060,519
May 18, 2026	205.14	210.83	203.20	208.82	208.82	0.40%	5,213,638
May 15, 2026	200.49	211.28	199.91	207.98	207.98	2.53%	5,425,035
May 14, 2026	204.45	205.00	197.55	202.84	202.84	-1.20%	4,939,931
May 13, 2026	199.49	205.44	195.39	205.31	205.31	2.69%	4,578,257
May 12, 2026	200.70	203.00	195.01	199.94	199.94	-1.18%	4,803,595
May 11, 2026	196.26	203.58	193.16	202.32	202.32	1.08%	7,740,097
May 8, 2026	185.50	200.36	185.00	200.16	200.16	6.06%	12,042,619
May 7, 2026	187.99	198.60	179.47	188.73	188.73	31.33%	25,969,980
May 6, 2026	143.72	145.69	140.71	143.71	143.71	-1.39%	8,223,989
May 5, 2026	147.71	150.00	144.50	145.73	145.73	-0.65%	5,431,258
May 4, 2026	141.53	147.33	139.01	146.69	146.69	4.38%	6,723,820
May 1, 2026	138.50	142.75	135.38	140.53	140.53	6.31%	6,247,779
Apr 30, 2026	133.05	137.00	128.00	132.19	132.19	-1.34%	7,160,485
Apr 29, 2026	130.35	134.63	128.68	133.98	133.98	1.85%	3,487,967
Apr 28, 2026	133.40	136.00	131.06	131.55	131.55	-0.84%	3,296,119
Apr 27, 2026	129.40	133.58	128.00	132.66	132.66	2.46%	3,687,870
Apr 24, 2026	128.13	129.61	124.32	129.48	129.48	1.27%	3,195,597
Apr 23, 2026	127.83	130.00	124.45	127.86	127.86	-3.24%	6,160,308
Apr 22, 2026	129.59	133.33	129.36	132.14	132.14	2.20%	4,649,369
Apr 21, 2026	131.34	135.96	128.67	129.29	129.29	-0.35%	4,722,787
Apr 20, 2026	125.01	129.82	123.50	129.74	129.74	2.47%	3,920,953
Apr 17, 2026	126.65	128.43	123.81	126.61	126.61	2.54%	4,050,572
Apr 16, 2026	128.39	128.75	122.60	123.47	123.47	1.99%	6,308,218
Apr 15, 2026	113.99	121.18	112.45	121.06	121.06	9.49%	5,483,037
Apr 14, 2026	110.25	113.16	108.79	110.57	110.57	0.45%	4,158,084
Apr 13, 2026	105.33	110.27	103.30	110.08	110.08	4.47%	4,502,444
Apr 10, 2026	109.00	109.61	100.80	105.37	105.37	-3.31%	7,718,706
Apr 9, 2026	118.68	119.45	108.51	108.98	108.98	-6.45%	6,315,218
Apr 8, 2026	122.47	123.32	116.10	116.50	116.50	-0.03%	3,861,596
Apr 7, 2026	115.00	117.91	111.70	116.54	116.54	0.03%	3,881,757
Apr 6, 2026	117.25	119.10	114.56	116.50	116.50	-3.21%	3,414,531
Apr 2, 2026	117.28	121.45	113.71	120.36	120.36	1.42%	3,318,028
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