DDOG: Datadog, Inc. Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 72.3477

CLOSE 72.5257

Low

LOW 28.88

High

HIGH 118.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	38.22	38.25	36.6	36.7
01/03/2020	36.11	37.699	35.9584	37.42
01/06/2020	37.51	40.07	37.38	39.9
01/07/2020	39.95	41.54	39.2	40.06
01/08/2020	40.3	41.08	39.15	39.95
01/09/2020	40.45	40.965	39.88	40.21
01/10/2020	40.55	40.88	39.8417	40.16
01/13/2020	40.72	43.52	40.6	40.94
01/14/2020	41.16	41.3992	38.82	39.27
01/15/2020	39.57	41.49	39.4	40.23
01/16/2020	40.74	41.7772	39.96	40.61
01/17/2020	41.2	41.72	40.61	41.19
01/21/2020	41.18	42.2749	40.47	41.13
01/22/2020	41.48	42.67	41.2552	42.24
01/23/2020	42.33	43.25	40.93	42.81
01/24/2020	43.49	44.03	40.81	42.05
01/27/2020	40	41.33	39.28	41.255
01/28/2020	41.58	42.21	40.58	42.16
01/29/2020	42.9	44.99	42.16	43.92
01/30/2020	43.49	47.2	43.0811	47.04
01/31/2020	47.13	47.26	45.7387	46.21
02/03/2020	46.62	47.48	43.51	45.26
02/04/2020	46.21	48.49	45.73	47.6
02/05/2020	48.88	49.0762	43.77	45.73
02/06/2020	45.75	46.3	44.101	46.05
02/07/2020	46.5	47.98	46.15	47.18
02/10/2020	47.52	49	47.5	47.95
02/11/2020	48.62	49.42	47.34	47.81
02/12/2020	48.25	50.12	48.05	50.01
02/13/2020	49.35	49.47	47.71	48.5
02/14/2020	45.91	48.69	44.25	47.03
02/18/2020	47.29	48.58	46.605	47.08
02/19/2020	47.2	47.86	46.41	47.3
02/20/2020	45.68	47.03	44.08	45.99
02/21/2020	45.64	45.79	43.724	45.68
02/24/2020	43	45.35	42.33	44.96
02/25/2020	45.4	45.602	43	44.31
02/26/2020	44.06	45.39	43.5	43.91
02/27/2020	42.12	46.58	41.72	45.89
02/28/2020	43.8	45.84	43.5	45.15
03/02/2020	45	45.78	43.61	44.79
03/03/2020	44.8	44.86	42.36	43.4
03/04/2020	44.33	44.9	43.13	44.525
03/05/2020	43.31	48.12	43.31	47.3
03/06/2020	46.01	46.44	43.08	43.62
03/09/2020	38.78	40	37.37	38.82
03/10/2020	39.75	39.85	36.45	38
03/11/2020	37.31	37.71	34.79	35.56
03/12/2020	32.46	34.93	31	33.1
03/13/2020	36	36.6	32	35.26
03/16/2020	32	33.18	28.88	28.96
03/17/2020	29.53	34.44	29.31	34.12
03/18/2020	30.85	33.88	30.46	32.08
03/19/2020	32	33.77	31.3	33.1
03/20/2020	33.54	35.12	33.01	33.38
03/23/2020	34.1	34.1	30.63	32.9
03/24/2020	34.05	35.39	33.75	34.49
03/25/2020	34.11	36.89	33.6	33.69
03/26/2020	34.07	35.93	33.41	34.3
03/27/2020	34.29	35.24	33.1424	34.55
03/30/2020	35.45	35.655	33.75	34.75
03/31/2020	34.5	36.54	34.36	35.98
04/01/2020	34.83	37	34.31	34.88
04/02/2020	34.9	35.87	33.6201	34.6
04/03/2020	34.5	35.344	33.04	34.69
04/06/2020	35.44	36.45	35.1	36.28
04/07/2020	37	37.24	35.01	35.9
04/08/2020	36.1	37.89	35.4	37.15
04/09/2020	37	37.49	36.35	36.95
04/13/2020	37.69	38.35	37.42	37.87
04/14/2020	38.57	39.1159	38.25	38.91
04/15/2020	38.58	39.36	38.02	38.74
04/16/2020	39.1	39.92	38.72	39.64
04/17/2020	40	40.6686	38.55	40.4
04/20/2020	39.97	42.5851	39.97	40.99
04/21/2020	41.03	41.6837	38.14	40
04/22/2020	40.56	41.43	40.26	40.29
04/23/2020	40.01	41	38.68	40.15
04/24/2020	40.89	42.1	40.23	41.81
04/27/2020	42.25	43.43	42.05	43.23
04/28/2020	43.56	44.23	41.8	43.6
04/29/2020	43.85	45.14	43.74	44.65
04/30/2020	44.93	45.28	44.44	45.12
05/01/2020	44	45.47	43.133	44.98
05/04/2020	44.9	46.13	43.81	45.83
05/05/2020	46.33	47.34	46.01	46.6
05/06/2020	47	47.28	46.01	46.56
05/07/2020	47.5	50.09	47.26	49.61
05/08/2020	51.325	52.2356	49.58	51.73
05/11/2020	52.99	57.18	52.6	55.69
05/12/2020	61.87	70.12	61.05	68.86
05/13/2020	66.64	72.15	64.6131	69.99
05/14/2020	66.38	67.25	62.12	65.19
05/15/2020	65	69.22	64.94	67.16
05/18/2020	69	69.77	66.86	67.41
05/19/2020	67.75	71.42	67.4601	70.06
05/20/2020	71.01	71.79	69.26	70.7
05/21/2020	70	70.98	68.45	69.89
05/22/2020	70.05	74	70	73.04
05/26/2020	74.59	75	67.51	71
05/27/2020	69.85	70.1319	62.5	66.82
05/28/2020	64.9	70.2	64.6	67.13
05/29/2020	68.76	71.47	67.5	71.27
06/01/2020	70.61	72.16	69.25	69.49
06/02/2020	69.49	72.09	67.18	70.81
06/03/2020	70.78	73.48	69.31	72.89
06/04/2020	73.13	73.7	69.44	71.76
06/05/2020	69.95	72.08	68.21	70.66
06/08/2020	71.38	77.69	70.08	76.54
06/09/2020	76.39	78.49	73.58	73.74
06/10/2020	75.72	79.18	75.32	78.26
06/11/2020	76.12	79.4	75.18	76.05
06/12/2020	77.9	80.62	76.27	78.05
06/15/2020	78.15	83.2	77.63	81.52
06/16/2020	82.04	84.45	80.55	81.99
06/17/2020	83.37	84.99	82.25	83.04
06/18/2020	83.88	87.115	82.12	86.65
06/19/2020	88.25	89.57	85.2	86.79
06/22/2020	87.67	89.6	87.08	89.01
06/23/2020	90	93	87.89	89.69
06/24/2020	90.06	92.89	86.451	88.5
06/25/2020	88.14	91.552	86.69	89.6
06/26/2020	90.56	91.08	83.8	84.5
06/29/2020	85.02	85.24	80.09	83.72
06/30/2020	84.29	87.17	83.77	86.95
07/01/2020	87.19	89.75	86.01	89.38
07/02/2020	90.5	91.07	88.34	89.59
07/06/2020	91.35	92.6	88.02	88.96
07/07/2020	90.01	92.17	88.55	90.09
07/08/2020	91.85	96.84	91	96.13
07/09/2020	97.99	98.99	93.17	96.1
07/10/2020	96.82	98.14	95.125	96.41
07/13/2020	97.77	98.64	85.665	86.66
07/14/2020	87.6	90.83	83	88.89
07/15/2020	88.97	90.93	85.49	88.48
07/16/2020	87.65	87.9	83.38	85.315
07/17/2020	85.6	87.86	85.31	87.3
07/20/2020	88.31	93.14	88.1	92.14
07/21/2020	92.77	93	89.34	90.72
07/22/2020	90.88	92.36	88.53	89.5
07/23/2020	88.85	91.3	83.5705	85.22
07/24/2020	83.4	86.7499	81.5413	84.84
07/27/2020	86.2	88.58	85.675	87.83
07/28/2020	87.72	89.72	87.06	88.28
07/29/2020	89.22	90.87	87.28	90.13
07/30/2020	89.79	94.07	89.79	92.76
07/31/2020	94.7881	95	91.2	93.86
08/03/2020	95.82	96.67	93.67	95.67
08/04/2020	95.76	96.15	92.13	94.22
08/05/2020	94.31	95.36	91.7	94.32
08/06/2020	92.72	93.37	87.315	90.01
08/07/2020	82.6	83.75	74.11	75.28
08/10/2020	77.61	78.96	72.6	76.365
08/11/2020	75.31	78.76	75	75.68
08/12/2020	76	78.65	75.91	76.61
08/13/2020	77.84	84.5701	76.92	82.42
08/14/2020	83	84.2699	79.82	81.24
08/17/2020	81.61	83.75	81.16	83.45
08/18/2020	83.09	83.89	81.6038	83.46
08/19/2020	83.05	83.56	81.43	82.47
08/20/2020	82.26	86.6	82	85.78
08/21/2020	85.52	86.7	84.66	86.12
08/24/2020	87.01	87.26	82.06	84.34
08/25/2020	83.67	84.75	82.17	83.77
08/26/2020	85.77	89.47	85.101	86.28
08/27/2020	86.28	86.468	82.03	83.54
08/28/2020	82.7414	86.25	81.53	82.98
08/31/2020	83.49	83.72	81.56	83.55
09/01/2020	83.99	87.49	82.5	85.77
09/02/2020	87.91	88	81.78	84.19
09/03/2020	81.5	81.78	76.28	80.1
09/04/2020	78.5	80.46	75.55	79.57
09/08/2020	77	81.46	75.7512	79.98
09/09/2020	81.53	83.37	79.51	81.98
09/10/2020	82.2	84.55	80.29	80.67
09/11/2020	81.5	83.2985	78.61	80.36
09/14/2020	81.44	84.85	80.3355	84.39
09/15/2020	85.06	89.43	85.03	88.54
09/16/2020	88.2	92.75	88.1768	89.38
09/17/2020	85.56	88.29	85.49	87.25
09/18/2020	88.44	88.7399	84.51	85.69
09/21/2020	84.39	88.7	80.27	88.14
09/22/2020	88.33	93.5	85.81	93.41
09/23/2020	91.98	94.9	90.66	91.1
09/24/2020	88.79	90.73	87.28	88.37
09/25/2020	89	90.89	87.62	90.65
09/28/2020	91.86	95.32	91.2	92.25
09/29/2020	92.06	93.5399	90.3901	90.92
09/30/2020	90.92	107.99	89.43	102.16
10/01/2020	101.43	105.5	98.63	103.51
10/02/2020	101.31	108.2034	100.92	103.49
10/05/2020	104.75	108.1	103.71	106.89
10/06/2020	106.89	109.6	102.14	103.92
10/07/2020	105.43	109.2199	104.4	104.43
10/08/2020	105.26	105.95	101.81	102.66
10/09/2020	104.65	114.55	103.52	111.79
10/12/2020	112.25	113.6379	108.83	112.2
10/13/2020	112.65	118.13	112.0501	116.87
10/14/2020	117.55	117.8	112.3	113.55
10/15/2020	107.2	114.09	104.55	113.29
10/16/2020	114.84	116.37	111.74	112.36
10/19/2020	112.25	113.75	110.4	111.66
10/20/2020	112.31	112.4699	107.74	108.59
10/21/2020	110	110.2	100.04	102.17
10/22/2020	102.87	103.7899	98.57	98.94
10/23/2020	99.61	102.89	97.35	102.08
10/26/2020	100.65	104.53	96.11	99.76
10/27/2020	101.2496	103.9241	100.5314	101.33
10/28/2020	99.25	99.7	96.6	97.03
10/29/2020	97.99	98.19	95.13	96.41
10/30/2020	94.86	95.4499	90.54	90.75
11/02/2020	91.78	91.79	86.66	88.33
11/03/2020	88.53	90.77	86.5	90.14
11/04/2020	95.76	99.99	95.256	97.62
11/05/2020	102.2573	103.95	99.65	101.95
11/06/2020	102	102.58	98.88	100.35
11/09/2020	98.76	101	93.05	94.89
11/10/2020	94.71	96.25	88.59	92.6
11/11/2020	85.15	87.13	79.76	86.83
11/12/2020	88.08	90.3	87.08	90.01
11/13/2020	87.89	89.16	83.89	85.82
11/16/2020	83.41	87.4204	82.38	86.36
11/17/2020	87.35	88.91	85.53	88.09
11/18/2020	88	89.95	85.74	87.3
11/19/2020	87.15	91.95	87.13	88.89
11/20/2020	89.68	91.24	89.03	89.09
11/23/2020	89.78	91.64	88.3	91.04
11/24/2020	90.315	90.84	87.3	89.18
11/25/2020	89.39	93.92	88.95	93.51
11/27/2020	95	96.8	94.18	96.42
11/30/2020	97.01	99.565	94.1	98.92
12/01/2020	98.6	98.8	94.02	95.67
12/02/2020	93.77	93.9	90.13	93.5
12/03/2020	95.09	98.84	94.19	97.36
12/04/2020	97.75	102.3999	97.6677	101.57
12/07/2020	101.9	102.64	98.23	99.16
12/08/2020	99.39	100.18	96.23	99.85
12/09/2020	100	100.75	94.75	95.65
12/10/2020	94.51	103.77	93.9171	101.53
12/11/2020	99.57	100.96	96.36	98.98
12/14/2020	100	103.43	99.62	102.27
12/15/2020	103.0797	105.63	99.8998	101.23
12/16/2020	101.5325	105	101.3	104.55
12/17/2020	105.53	109.85	105.13	108.7
12/18/2020	109.24	109.61	107.03	107.72
12/21/2020	105.97	107.1712	103.34	106.46
12/22/2020	107.96	111.08	106.85	111.07
12/23/2020	110.71	111.49	107.4	107.44
12/24/2020	107.04	109.85	106.111	106.28
12/28/2020	107.27	107.98	99.7	100.22
12/29/2020	100.78	100.95	97.45	98.92
12/30/2020	99.9707	101.43	98.5	99.31
12/31/2020	98.6	99.33	96.6	98.44

Menu

Create your free account now!

DDOG: Datadog, Inc. Historical Data

2020 Historical Chart

Average

Low

High