Datadog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	199.49	205.44	195.39	205.31	205.31	2.69%	4,329,420
May 12, 2026	200.70	203.00	195.01	199.94	199.94	-1.18%	4,654,986
May 11, 2026	196.26	203.58	193.16	202.32	202.32	1.08%	7,712,826
May 8, 2026	185.50	200.36	185.00	200.16	200.16	6.06%	11,885,918
May 7, 2026	187.99	198.60	179.47	188.73	188.73	31.33%	25,891,388
May 6, 2026	143.72	145.69	140.71	143.71	143.71	-1.39%	8,158,561
May 5, 2026	147.71	150.00	144.50	145.73	145.73	-0.65%	4,934,409
May 4, 2026	141.53	147.33	139.01	146.69	146.69	4.38%	6,708,256
May 1, 2026	138.50	142.75	135.38	140.53	140.53	6.31%	6,215,811
Apr 30, 2026	133.05	137.00	128.00	132.19	132.19	-1.34%	7,096,685
Apr 29, 2026	130.35	134.63	128.68	133.98	133.98	1.85%	3,481,737
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
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