DDOG: Datadog, Inc. Historical Data

2022 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 108.8763

CLOSE 108.5659

Low

LOW 66.447

High

HIGH 184.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	178.75	180.28	162	163.83
01/04/2022	163.44	163.44	148.86	157.76
01/05/2022	152.45	154.5	144.73	145.52
01/06/2022	145.6885	151.34	142.58	143.89
01/07/2022	144	148.59	140.59	143.79
01/10/2022	139.78	146.52	134.17	146.33
01/11/2022	144.8	150.12	143.5	148.6
01/12/2022	150.38	153.6	144.36	146.33
01/13/2022	145.75	147.81	134.94	135.13
01/14/2022	135.34	139.725	132.65	138.28
01/18/2022	132.96	139.85	131.21	131.87
01/19/2022	133.205	137.37	130.63	130.91
01/20/2022	132.88	139.69	129.35	130.01
01/21/2022	128.26	134.48	125.36	125.55
01/24/2022	121.745	137.5	119.19	136.07
01/25/2022	134.19	134.19	124.9	125.14
01/26/2022	132.54	139.49	126.07	128.04
01/27/2022	131.28	135.13	127.385	128.15
01/28/2022	130.31	137.53	122.69	136.96
01/31/2022	136.96	147.7386	136.96	146.11
02/01/2022	147.89	149.95	141.92	147.78
02/02/2022	146.27	147	139.36	142.2
02/03/2022	138.11	141.88	135.11	138.02
02/04/2022	141.86	153.94	139.18	150.26
02/07/2022	150.75	161.85	150.55	152.62
02/08/2022	149.25	154.64	148.19	151.73
02/09/2022	152.9207	156.2	148.49	155.5
02/10/2022	170.365	184.7	167.1	174.6
02/11/2022	176.42	181.47	164.9192	167.4
02/14/2022	164.39	170	160.4	164.35
02/15/2022	169.2	169.82	162.54	168.99
02/16/2022	165.81	175.89	164.4327	173.92
02/17/2022	170.34	172.62	162.64	165.81
02/18/2022	167.47	167.89	156.97	159.02
02/22/2022	160.9	165.16	157.1	158.94
02/23/2022	156.445	158.94	148.5	149.44
02/24/2022	143.75	160.54	142.63	159.86
02/25/2022	159.44	161.65	154.87	161.41
02/28/2022	162.1	166	159.23	161.11
03/01/2022	160.24	166.99	158.19	159.97
03/02/2022	159	165.02	153.62	164.48
03/03/2022	159.58	160.69	145.94	148.46
03/04/2022	149	151.19	140.6	142.19
03/07/2022	144.44	144.89	128.96	130.11
03/08/2022	129.99	132.16	121.15	127.13
03/09/2022	133.15	143.615	131.72	142.83
03/10/2022	139.63	142.53	135.95	140.16
03/11/2022	142.43	142.46	126.28	127.02
03/14/2022	127	127	113.89	118.76
03/15/2022	120.355	121.86	115.54	120.94
03/16/2022	123.96	135.5	122.7301	132.24
03/17/2022	131.29	139	130.25	137.74
03/18/2022	136.44	147.945	135.76	145.76
03/21/2022	142.89	145.47	134.6324	140.14
03/22/2022	142.19	151.9216	140.49	148.65
03/23/2022	145.5	152.6237	142.02	146.44
03/24/2022	147.94	152.47	143.75	152.21
03/25/2022	152	153.1955	142.03	146.84
03/28/2022	146.36	151.3237	143.51	149.35
03/29/2022	153.96	157.355	148.83	155.41
03/30/2022	153	158.24	148.54	149.66
03/31/2022	150.73	156.16	148.01	151.47
04/01/2022	150.98	156.42	149.89	153.5
04/04/2022	154.03	159	153.27	156.56
04/05/2022	156.85	157.37	143.91	146.9
04/06/2022	142.43	143.38	134.05	137.27
04/07/2022	136.11	140.75	132.86	137.24
04/08/2022	134.79	137.28	132.1326	134.29
04/11/2022	131.63	137.87	130.685	135.09
04/12/2022	140	145.19	134.8	135.5
04/13/2022	134.95	144.42	134.75	142.87
04/14/2022	142.67	142.855	135.35	136.04
04/18/2022	135	135.585	127.06	131.11
04/19/2022	131.43	138.8	129.92	137.28
04/20/2022	138.58	138.58	130.2	131.62
04/21/2022	133.65	137.44	121.2101	121.82
04/22/2022	123.41	125.39	117.945	118.4
04/25/2022	118.49	124.6	117.86	121.68
04/26/2022	121.61	124.79	118.2	119.35
04/27/2022	122.61	127.43	119.61	120.44
04/28/2022	124.09	130.7	121	128.47
04/29/2022	126.51	130.66	120.36	120.78
05/02/2022	119.94	123.34	116.18	120.2
05/03/2022	119.07	121.17	112.8	114.89
05/04/2022	116.07	119.33	104.77	119
05/05/2022	118	124.43	106.86	111.87
05/06/2022	109.75	118.6	101.3701	110
05/09/2022	105.1	108.06	96.08	97.53
05/10/2022	101.35	104.51	92.39	98.31
05/11/2022	96.13	104.74	94.18	97.87
05/12/2022	95.5	105.62	92.61	98.83
05/13/2022	103.15	109.73	101.61	108.86
05/16/2022	106.83	108.93	96.095	97.19
05/17/2022	100.38	102	87.56	95.05
05/18/2022	94.13	95.05	84.69	88.07
05/19/2022	89.83	100.61	88.9	96.525
05/20/2022	98.52	100.9299	90.18	94.79
05/23/2022	94.53	95.958	90.16	93.93
05/24/2022	91.93	92.66	84.14	85.81
05/25/2022	84.69	90.38	83.85	88.73
05/26/2022	83.21	91.605	82.15	89.63
05/27/2022	91.02	98.185	90.63	98.07
05/31/2022	98.16	99.39	93.64	95.39
06/01/2022	96.84	103.88	95.53	97.5
06/02/2022	97.39	116.62	96.2	110.08
06/03/2022	106.82	110.95	103.78	105.44
06/06/2022	108.38	109.41	102.38	103.16
06/07/2022	101.58	110.4	101.17	108.06
06/08/2022	106.56	111.82	106.56	107.35
06/09/2022	107.33	110.92	102.9997	103.64
06/10/2022	100.895	100.98	93.81	96.2
06/13/2022	90.63	94.11	85.74	86.14
06/14/2022	87.45	89.86	84.7001	87.11
06/15/2022	86.13	91.3	84	89.35
06/16/2022	85.48	87.79	81.12	81.99
06/17/2022	82.31	87.22	81.92	85.63
06/21/2022	88	93.14	87.15	90.31
06/22/2022	88.5	95.15	87.93	91.09
06/23/2022	92.54	102.21	91.3	100.6
06/24/2022	102.54	107.81	102.25	107.48
06/27/2022	106.16	107.91	102.04	105.2
06/28/2022	104.8	106.97	96.13	97.32
06/29/2022	97.1	100.95	95.125	98.37
06/30/2022	97.08	97.59	90.46	95.24
07/01/2022	95.25	101.2	95.09	101.05
07/05/2022	100.92	110.0799	98.06	108.38
07/06/2022	108.85	112.58	105.9	108.03
07/07/2022	107.53	110.82	106.89	107.7
07/08/2022	105.3	111.41	103.22	108.29
07/11/2022	106.41	107.09	101.07	104.01
07/12/2022	104.69	107.2549	95.57	97.32
07/13/2022	95.26	101.14	92.13	97.34
07/14/2022	96.3	96.49	91.56	93.78
07/15/2022	94.65	96.78	92.216	93.6
07/18/2022	95.37	96.77	90.8	91.04
07/19/2022	92.85	93.4	87.8	92.96
07/20/2022	96.23	102.467	95.23	100.88
07/21/2022	100.37	102.1	98.5489	101.23
07/22/2022	100.9	106.21	93.57	93.79
07/25/2022	94	94.01	89.465	90.49
07/26/2022	89.35	89.35	84.46	85.72
07/27/2022	90.19	95.02	87.78	94.06
07/28/2022	93.32	96.3	91.41	95.72
07/29/2022	98.5	102.3	96.87	102.01
08/01/2022	99.8	105.53	97.625	103.45
08/02/2022	101.1	108.79	100.89	106.37
08/03/2022	107.18	113.08	106.55	112.42
08/04/2022	103.26	111.54	102.1	110.49
08/05/2022	106.2	115.53	105.69	113.29
08/08/2022	113.29	119.23	112.31	112.98
08/09/2022	110.95	112.01	107.49	109.76
08/10/2022	116.46	118.77	116.05	117.76
08/11/2022	119.51	120.75	113.84	114.78
08/12/2022	116	116.15	113.38	115.72
08/15/2022	115.25	117.9	113.67	116.2
08/16/2022	114.51	114.88	109.57	113.54
08/17/2022	111.09	112.21	108.29	110.02
08/18/2022	109.29	110.82	108.6	109.45
08/19/2022	107.36	107.36	102.98	105.73
08/22/2022	102.35	103.89	100.28	101.85
08/23/2022	102.55	104.8	101.12	102.99
08/24/2022	102.62	106.34	102.21	105.3
08/25/2022	109.75	111.7799	107.37	110.38
08/26/2022	109.83	113.0499	106.42	106.73
08/29/2022	104.39	108	104.26	105.29
08/30/2022	106.22	108.21	102.45	104.61
08/31/2022	106.585	109.78	103.07	104.95
09/01/2022	101.88	101.88	93.2	97.14
09/02/2022	99.19	100.6	95.5	96.94
09/06/2022	96.63	96.63	92.15	92.33
09/07/2022	92.09	96.06	91.155	95.62
09/08/2022	94.35	99.42	93.6	97.89
09/09/2022	100	101.29	99.28	100.54
09/12/2022	102.07	104.95	101.62	104.39
09/13/2022	97	99.1373	95.84	96.63
09/14/2022	98.34	100.13	96.04	97.03
09/15/2022	95.26	100.81	94.5904	95.36
09/16/2022	91.76	92.11	89.52	91.25
09/19/2022	90.35	93.94	90.15	93.8
09/20/2022	92.97	95	91.87	93.57
09/21/2022	95.5	99.42	93.5901	94.51
09/22/2022	93.92	95.36	89.36	89.44
09/23/2022	88.15	89.95	86.09	87.28
09/26/2022	87.15	90.07	86.26	86.41
09/27/2022	88.14	89.585	86.69	87.74
09/28/2022	88.11	90.38	86.94	89.76
09/29/2022	87.5	89.12	85.84	87.45
09/30/2022	87.86	91.4599	86.8	88.78
10/03/2022	89.61	91.72	86.55	90.94
10/04/2022	94.99	96.87	94.56	95.35
10/05/2022	92.87	96.15	90.67	95.11
10/06/2022	94.75	97.314	93.1	93.66
10/07/2022	90.82	90.9	87.325	88.06
10/10/2022	87.61	88.39	81.8667	84.02
10/11/2022	84.83	85.37	80.43	82.72
10/12/2022	82.63	83.6	80.26	82.35
10/13/2022	77.34	82.27	75.59	80.9
10/14/2022	82.62	83.33	75.535	75.69
10/17/2022	79.36	81.99	78.53	80.79
10/18/2022	84.825	85.148	81.13	81.78
10/19/2022	80.243	80.8499	78.06	79
10/20/2022	81.725	86.22	80.62	82.34
10/21/2022	80.9	82.3	77.65	82.15
10/24/2022	82.98	82.98	79.37	82.43
10/25/2022	82.98	89.04	82.98	88.75
10/26/2022	81.585	86.69	80.49	81.5
10/27/2022	83	84.64	81.38	82.16
10/28/2022	78.45	81.4	75.95	81.13
10/31/2022	80.88	82.5	79.75	80.51
11/01/2022	83.24	84.05	79.505	80.8
11/02/2022	79.12	79.24	74.38	74.48
11/03/2022	78.8	79.03	74.8	75.01
11/04/2022	75.3	75.59	68.7	70.38
11/07/2022	71.1	71.39	68.68	69.48
11/08/2022	70.2	72.72	67.85	70.49
11/09/2022	69.6	69.6257	66.447	67.22
11/10/2022	76.09	78.69	74.54	76.52
11/11/2022	77.01	83.69	76.06	82.35
11/14/2022	81.3	81.76	77.53	78.12
11/15/2022	82.435	86.88	82.28	86.1
11/16/2022	84.5	84.665	81.4	82.44
11/17/2022	78.892	81.2	77.5	79
11/18/2022	80.22	80.818	74.55	76.52
11/21/2022	75.12	75.865	73.32	73.35
11/22/2022	73.35	73.36	70.47	72.33
11/23/2022	72.59	75.98	71.4	75.31
11/25/2022	74.67	75.05	72.66	74.84
11/28/2022	74.36	75.25	73.185	73.47
11/29/2022	73.98	74.14	71.82	72.06
11/30/2022	71.26	75.9	70.07	75.78
12/01/2022	75.205	78.94	74.93	77.97
12/02/2022	75.47	76.37	72.67	74.71
12/05/2022	74.23	75.3206	69.53	70.26
12/06/2022	70.43	70.5	67.33	68.58
12/07/2022	71.34	71.34	68.22	68.28
12/08/2022	69.935	75.24	68.59	74.02
12/09/2022	74.3	76.705	73.235	74.56
12/12/2022	74.86	78.479	74.36	76.99
12/13/2022	83.14	85.44	79	79.71
12/14/2022	82.71	83.6	79.05	80.48
12/15/2022	78.5	81.54	77.8866	78.305
12/16/2022	77.91	78.905	75.95	77.83
12/19/2022	77.75	78.42	75.81	76.05
12/20/2022	75.005	76.8	74.38	75.98
12/21/2022	75.67	77.98	73.55	77.17
12/22/2022	75.23	75.92	71.9	72.95
12/23/2022	72.29	72.775	70.86	72.42
12/27/2022	71.7	72.2	69.88	70.57
12/28/2022	70.36	71.7	69.3	69.84
12/29/2022	70.48	74.18	70.03	73.94
12/30/2022	72.21	73.82	72.175	73.5

Menu

Create your free account now!

DDOG: Datadog, Inc. Historical Data

2022 Historical Chart

Average

Low

High