DDOG: Datadog, Inc. Historical Data

2023 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 89.6619

CLOSE 89.8285

Low

LOW 61.34

High

HIGH 124.69

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	75.195	76.6	70.45	72.09
01/04/2023	72.12	72.6	67.82	68.96
01/05/2023	67.8	68.01	63.39	63.5
01/06/2023	63.16	64.665	61.34	64.14
01/09/2023	65.8	67.83	64.89	65.94
01/10/2023	65.22	66.88	63.56	66.77
01/11/2023	67.2	69.28	66.14	69.03
01/12/2023	69.79	69.79	65.84	69.21
01/13/2023	67.75	70.65	67.43	70.47
01/17/2023	70.19	73.73	68.8	73.06
01/18/2023	74.46	74.79	69.62	69.7
01/19/2023	69.23	70.02	66.85	67.43
01/20/2023	68.23	71.1359	67.81	71.05
01/23/2023	71.38	75.51	70.265	75.29
01/24/2023	74.45	76.43	73.29	73.69
01/25/2023	69.36	71.72	65.6049	70.75
01/26/2023	73.17	76.04	71.77	76
01/27/2023	73.58	78.63	73.56	77.23
01/30/2023	75.43	76.1846	72.79	73.84
01/31/2023	73.97	74.9	72.815	74.81
02/01/2023	76.16	82.73	75.545	82.7
02/02/2023	86.69	88.845	85.46	86.97
02/03/2023	81.01	84.44	79.43	79.46
02/06/2023	76.77	79.595	76.51	76.96
02/07/2023	77.28	80.77	75.54	80.32
02/08/2023	81.52	84.3299	81.1	82.66
02/09/2023	84.6	85.3793	82.57	83.4
02/10/2023	81.09	81.9	78.88	80.52
02/13/2023	81.25	84.02	79.885	82.24
02/14/2023	81	86.465	80.51	85.48
02/15/2023	86.57	90.01	86.2875	88.72
02/16/2023	80.92	89.51	80.62	82.47
02/17/2023	82.32	82.6799	79	79.99
02/21/2023	77.4801	79.58	77.3	78.52
02/22/2023	79.23	80.89	78.34	79.96
02/23/2023	81.17	81.5	77.2	78.7
02/24/2023	75.5901	77.245	75.31	76.67
02/27/2023	77.75	78.8	76.59	77.6
02/28/2023	77.59	78.01	76.17	76.52
03/01/2023	76.84	77.3	74.79	75.22
03/02/2023	72.995	75.07	72.89	74.1
03/03/2023	74.28	77.34	74.28	76.98
03/06/2023	77.41	78.18	76.39	76.58
03/07/2023	76.58	77.39	74.37	74.82
03/08/2023	74.54	75.22	70.99	71.98
03/09/2023	71.03	74.52	69.86	69.91
03/10/2023	69.25	69.9	63.93	65.14
03/13/2023	65.24	67.57	62.99	66.24
03/14/2023	67.57	68.35	64.5	65.96
03/15/2023	65.23	68.22	64.52	67.54
03/16/2023	67.92	69.75	67.22	69.21
03/17/2023	69.21	69.96	67.85	68.62
03/20/2023	67.63	67.69	64.745	66.21
03/21/2023	67.17	69.96	67.01	69.67
03/22/2023	69.82	70.02	66.13	66.19
03/23/2023	68.08	69.545	66.4279	67.44
03/24/2023	67	67.25	63.54	65.24
03/27/2023	65.745	67.1999	65.34	65.6
03/28/2023	65.6	67.89	65.34	67.73
03/29/2023	68.9799	69	66.96	68.1
03/30/2023	68.98	69.7799	67.57	67.91
03/31/2023	68.24	73.3	68.2001	72.66
04/03/2023	71.615	72.16	69.8792	70.67
04/04/2023	70.7	71.29	68.88	69.32
04/05/2023	68.83	69.09	64.68	66.11
04/06/2023	65.59	66.38	63.68	65.83
04/10/2023	64.95	66.2	62.81	66.14
04/11/2023	64.76	66.155	63.955	64.85
04/12/2023	67.225	68.79	65.92	66.84
04/13/2023	67.59	69.81	67.42	68.08
04/14/2023	67.41	68.97	66.09	67.32
04/17/2023	67.38	69.85	67.06	69.84
04/18/2023	70.81	71.45	68.8779	70
04/19/2023	69.07	70.815	69.005	69.555
04/20/2023	68.23	68.58	67	67.48
04/21/2023	68.39	69.76	67.045	67.28
04/24/2023	66.98	67.255	64.93	65.71
04/25/2023	65.1	65.4	62.597	62.69
04/26/2023	67.7	72.67	67.7	69.27
04/27/2023	71.16	71.35	69.05	70.21
04/28/2023	68.64	68.97	65.9	67.38
05/01/2023	66.78	66.78	65.1686	65.4
05/02/2023	65	65.87	63.93	64.04
05/03/2023	63.675	67.4098	63	65.84
05/04/2023	70.43	77.0699	70	75.4
05/05/2023	75.81	79.23	75.3	76.57
05/08/2023	76.81	78.855	75.02	78.54
05/09/2023	78.17	81.4545	77.95	79.59
05/10/2023	82.415	86.79	81.8	86
05/11/2023	86.45	86.87	85.37	86.65
05/12/2023	85.98	88.35	85.7027	87.25
05/15/2023	87.93	89.75	87.335	88.5
05/16/2023	87.88	88.665	87.35	88.07
05/17/2023	88.505	91.66	88.28	91.28
05/18/2023	91.26	94.79	91.26	94.54
05/19/2023	93.68	94.37	91	92.09
05/22/2023	92.2	94.19	91.13	93.87
05/23/2023	92.99	94.7899	92.8001	93.07
05/24/2023	92.73	94.43	91.8	93.44
05/25/2023	94.85	97.4	91.35	92.41
05/26/2023	92.88	95.76	92.52	93.16
05/30/2023	94.93	95.34	92.43	93.69
05/31/2023	93.09	95.62	92.54	94.91
06/01/2023	93	96.08	91.66	94.99
06/02/2023	99.99	103.8	98.7293	98.77
06/05/2023	97.63	100.5728	96.06	100.35
06/06/2023	100.06	103.12	99.975	101.85
06/07/2023	101.68	102.655	93.31	93.59
06/08/2023	92.73	96.13	92.0785	96.02
06/09/2023	97.03	98.73	94.912	95.63
06/12/2023	95.08	97.74	94.75	97.7
06/13/2023	99.74	100.3	96.55	97.75
06/14/2023	97.23	98.215	95.37	96.28
06/15/2023	95.26	99.13	95.19	98.19
06/16/2023	98.63	98.8	95.27	95.75
06/20/2023	95.6	97.98	95.3	96.68
06/21/2023	96.32	97.0998	91.85	91.94
06/22/2023	91.66	96.15	90.88	94.5
06/23/2023	93	95.11	92.33	93.67
06/26/2023	93.1	96.315	92.75	93.34
06/27/2023	94.06	96.13	92.7	95.69
06/28/2023	95.69	100.58	95.6275	98.15
06/29/2023	97.955	98.495	95.01	96.45
06/30/2023	97.92	100.44	97.21	98.38
07/03/2023	98.1	99.83	97.37	98.29
07/05/2023	97.2	98.97	95.84	98.28
07/06/2023	96.58	97.24	95.31	97.08
07/07/2023	97.5	101.5	97.47	98.02
07/10/2023	97.65	102.4911	96.5901	101.45
07/11/2023	102.025	106.08	101.06	104.98
07/12/2023	108.215	108.51	104.66	105.445
07/13/2023	106.5	109.65	106.14	109.19
07/14/2023	110	111.6	107.6599	108.53
07/17/2023	109.41	113.6253	109.01	112.77
07/18/2023	112.67	115	111.3701	113.82
07/19/2023	116	117.4458	113.53	115.22
07/20/2023	113	114.29	109.74	109.9
07/21/2023	110.87	111.5	108.6719	109.87
07/24/2023	110.22	111.62	109.34	111.49
07/25/2023	115.79	118.02	114.32	115.3
07/26/2023	109.58	112.695	107.05	110.64
07/27/2023	113.15	113.2	108.6	109.46
07/28/2023	111.11	113.24	109.72	112.19
07/31/2023	113.435	116.78	113.435	116.72
08/01/2023	115	115.8399	113.7701	114.95
08/02/2023	111.81	112.49	105.41	106.83
08/03/2023	106.22	107.57	105	107.1
08/04/2023	114.795	115.95	107.3	107.53
08/07/2023	109.22	110.08	104.77	106.3
08/08/2023	84.38	89.24	83.87	88.04
08/09/2023	87.95	88.87	84.46	86.76
08/10/2023	88.83	92.16	88.51	90.72
08/11/2023	88.73	90.96	88.6	89.44
08/14/2023	88.09	90.3	87.59	89.78
08/15/2023	89.37	89.65	87.55	88.52
08/16/2023	88.86	92.14	88.1	90.6
08/17/2023	90.05	91	89.4224	90.29
08/18/2023	89.4	94.25	89.0401	93.63
08/21/2023	94.99	96.48	94.23	94.69
08/22/2023	95.47	95.87	92.67	93.69
08/23/2023	93.69	95.98	92.26	95.44
08/24/2023	97.35	97.35	91.3701	91.85
08/25/2023	91.7	94	91.13	92.6
08/28/2023	93.25	93.43	91.48	92.54
08/29/2023	92.31	95.05	91.94	93.81
08/30/2023	92.71	94.2	91.85	94.16
08/31/2023	94.66	98.14	94.66	96.48
09/01/2023	97.73	98.84	96.92	97.73
09/05/2023	95.6	98.02	95.165	98
09/06/2023	97.16	98.3	95.64	97.66
09/07/2023	95.67	96.98	94.6414	96.68
09/08/2023	96.65	99.1	96.08	97.66
09/11/2023	98.19	102	97.85	101.88
09/12/2023	99.92	101.16	98.17	98.22
09/13/2023	98.05	99.405	97.33	97.48
09/14/2023	98.03	98.71	96.46	97.51
09/15/2023	95.96	96.61	93.51	94.55
09/18/2023	93.8	95.4923	93.25	94.5
09/19/2023	94	94.05	91.72	92.89
09/20/2023	92.89	94.81	91.98	92.05
09/21/2023	91	91.34	88.13	88.42
09/22/2023	89.1	89.725	87.26	88.76
09/25/2023	87.84	88.88	87.401	88.84
09/26/2023	87.93	88.75	86.25	86.57
09/27/2023	87.06	88.36	86.66	87.83
09/28/2023	86.905	90.11	85.29	88.96
09/29/2023	91.84	93.22	90.95	91.09
10/02/2023	92.54	93.3499	90.83	91.84
10/03/2023	90.62	91.3	86.41	86.97
10/04/2023	86.84	88.735	86.55	88.53
10/05/2023	88.75	89.71	88.26	89.54
10/06/2023	87.58	94.8	87.5	94.43
10/09/2023	89.26	91.635	89.05	90.73
10/10/2023	90.73	93.65	90.51	91.63
10/11/2023	92.37	92.695	88.5	89.44
10/12/2023	89.41	90.37	87.145	87.98
10/13/2023	88.66	88.94	86.7	88.06
10/16/2023	88.35	91.72	87.85	90.52
10/17/2023	88.48	91.47	87.73	90.41
10/18/2023	89.74	90.9	88.21	88.29
10/19/2023	88.57	89.52	87.12	87.75
10/20/2023	87.84	89.1	84.91	86.08
10/23/2023	84.85	86.09	83.85	85.68
10/24/2023	86.27	88.63	86.1	87.86
10/25/2023	86.1	86.65	81.56	81.59
10/26/2023	82.03	83.72	79.41	80.72
10/27/2023	81.8	82.44	80.46	81.68
10/30/2023	81.16	81.5699	79.37	80.41
10/31/2023	80.78	82.51	79.54	81.47
11/01/2023	82.02	82.2	78.66	80.1
11/02/2023	81.8	83.57	77.81	79.24
11/03/2023	79.47	83.05	79	82.04
11/06/2023	82.83	82.87	79.07	79.55
11/07/2023	98.99	104.43	96.17	102.2
11/08/2023	101.7	103.96	99.21	99.99
11/09/2023	100.49	102.48	99.6	100.23
11/10/2023	99.85	103.85	99.51	103.65
11/13/2023	103.49	105.86	102.74	104.25
11/14/2023	106.59	109.19	104.4	109.02
11/15/2023	109.99	112.11	109.1	109.44
11/16/2023	109.19	110.69	108.26	109.12
11/17/2023	109.07	110	108.74	109.54
11/20/2023	109.52	112.19	109.13	111.77
11/21/2023	109.72	112.18	108.62	111.93
11/22/2023	112.945	113.57	110.72	112.13
11/24/2023	112.14	113.12	111.16	112.87
11/27/2023	112.64	114.16	111.565	111.92
11/28/2023	112.26	114.8438	112.15	114.24
11/29/2023	115.18	117.72	115	116.65
11/30/2023	118.19	120.26	115.51	116.57
12/01/2023	117.29	118.77	116.08	118.62
12/04/2023	117.4	118.41	115.29	118.18
12/05/2023	117.72	118.8	115.86	118.07
12/06/2023	118	118.95	114.23	114.31
12/07/2023	117.08	117.48	114.35	115
12/08/2023	113.28	114.39	112.25	113.83
12/11/2023	114.82	115.9	114.1	114.73
12/12/2023	113.46	115.5	112.59	114.66
12/13/2023	114.72	117.46	113.5	117.23
12/14/2023	119.01	120.96	117.69	120.65
12/15/2023	121.59	123.82	120.72	122.6
12/18/2023	122.44	124.15	121.69	123.27
12/19/2023	124.45	124.69	121.59	122.41
12/20/2023	121.67	123.49	120.16	120.62
12/21/2023	122.75	123.13	120.66	122.48
12/22/2023	123.21	123.46	121.21	122.49
12/26/2023	122.85	123.82	122.25	123.56
12/27/2023	124	124.16	122.61	123.6
12/28/2023	124	124.48	122.82	123.28
12/29/2023	123	123.73	120.89	121.38

Menu

Create your free account now!

DDOG: Datadog, Inc. Historical Data

2023 Historical Chart

Average

Low

High