NASDAQ:DDOG | Historical Stock Price | Datadog, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$27.32$43.74$70.02$112.10$179.45$287.282019-09-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.78$37.781,460,200——
2019-12-30$37.13$37.131,611,100——
2019-12-27$36.11$36.113,473,000——
2019-12-26$37.96$37.961,378,000——
2019-12-24$37.09$37.09783,600——
2019-12-23$37.80$37.802,284,100——
2019-12-20$38.51$38.513,420,600——
2019-12-19$38.10$38.101,524,500——
2019-12-18$38.21$38.213,146,200——
2019-12-17$37.18$37.185,174,100——
2019-12-16$38.79$38.792,943,600——
2019-12-13$38.79$38.794,404,000——
2019-12-12$35.73$35.732,062,800——
2019-12-11$35.55$35.553,372,400——
2019-12-10$34.81$34.815,370,700——
2019-12-09$35.16$35.163,169,400——
2019-12-06$35.91$35.912,864,400——
2019-12-05$35.86$35.862,028,400——
2019-12-04$36.92$36.921,662,400——
2019-12-03$37.77$37.772,118,900——
2019-12-02$39.60$39.602,047,900——
2019-11-29$40.77$40.77574,800——
2019-11-27$41.86$41.861,278,500——
2019-11-26$40.55$40.551,779,400——
2019-11-25$42.81$42.812,295,000——
2019-11-22$41.04$41.042,671,100——
2019-11-21$40.03$40.031,410,300——
2019-11-20$38.40$38.401,158,000——
2019-11-19$39.15$39.151,890,800——
2019-11-18$40.32$40.321,151,500——
2019-11-15$40.63$40.632,117,200——
2019-11-14$41.37$41.372,564,300——
2019-11-13$40.19$40.1910,597,600——
2019-11-12$34.40$34.403,258,700——
2019-11-11$33.55$33.551,665,000——
2019-11-08$32.81$32.81931,700——
2019-11-07$31.29$31.291,016,600——
2019-11-06$33.06$33.061,257,800——
2019-11-05$34.91$34.911,021,100——
2019-11-04$34.44$34.44865,500——
2019-11-01$34.02$34.02803,900——
2019-10-31$33.59$33.59965,200——
2019-10-30$34.81$34.81919,700——
2019-10-29$33.65$33.65716,700——
2019-10-28$33.28$33.281,906,100——
2019-10-25$34.30$34.302,117,700——
2019-10-24$32.50$32.503,813,400——
2019-10-23$28.76$28.762,779,600——
2019-10-22$28.04$28.041,964,400——
2019-10-21$30.01$30.011,981,500——
2019-10-18$31.57$31.571,305,000——
2019-10-17$33.96$33.961,488,800——
2019-10-16$32.20$32.201,987,700——
2019-10-15$34.80$34.801,473,000——
2019-10-14$33.09$33.092,194,800——
2019-10-11$35.67$35.672,168,600——
2019-10-10$35.60$35.601,348,600——
2019-10-09$36.75$36.751,166,800——
2019-10-08$35.45$35.451,217,000——
2019-10-07$36.81$36.811,983,800——
2019-10-04$34.72$34.72918,700——
2019-10-03$32.89$32.892,437,800——
2019-10-02$31.10$31.101,877,200——
2019-10-01$32.39$32.391,291,300——
2019-09-30$33.91$33.911,385,000——
2019-09-27$32.27$32.272,475,900——
2019-09-26$32.44$32.442,658,200——
2019-09-25$35.25$35.253,026,600——
2019-09-24$34.50$34.503,175,000——
2019-09-23$36.11$36.112,237,300——
2019-09-20$36.15$36.153,322,600——
2019-09-19$37.55$37.5522,025,800——