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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$98.44$98.441,743,500——
2020-12-30$99.31$99.311,732,700——
2020-12-29$98.92$98.922,267,700——
2020-12-28$100.22$100.222,673,200——
2020-12-24$106.28$106.28785,400——
2020-12-23$107.44$107.441,587,200——
2020-12-22$111.07$111.072,940,300——
2020-12-21$106.46$106.462,702,100——
2020-12-18$107.72$107.727,520,000——
2020-12-17$108.70$108.704,687,700——
2020-12-16$104.55$104.553,897,500——
2020-12-15$101.23$101.234,433,800——
2020-12-14$102.27$102.274,326,500——
2020-12-11$98.98$98.983,823,600——
2020-12-10$101.53$101.534,715,800——
2020-12-09$95.65$95.652,126,200——
2020-12-08$99.85$99.852,346,200——
2020-12-07$99.16$99.162,605,900——
2020-12-04$101.57$101.573,780,500——
2020-12-03$97.36$97.362,732,300——
2020-12-02$93.50$93.503,099,700——
2020-12-01$95.67$95.673,321,300——
2020-11-30$98.92$98.924,749,900——
2020-11-27$96.42$96.421,907,700——
2020-11-25$93.51$93.513,036,900——
2020-11-24$89.18$89.183,067,400——
2020-11-23$91.04$91.042,162,800——
2020-11-20$89.09$89.092,337,800——
2020-11-19$88.89$88.893,996,400——
2020-11-18$87.30$87.302,574,600——
2020-11-17$88.09$88.093,885,800——
2020-11-16$86.36$86.363,006,100——
2020-11-13$85.82$85.825,762,300——
2020-11-12$90.01$90.016,622,600——
2020-11-11$86.83$86.8325,348,600——
2020-11-10$92.60$92.606,383,800——
2020-11-09$94.89$94.893,434,000——
2020-11-06$100.35$100.352,529,600——
2020-11-05$101.95$101.952,745,800——
2020-11-04$97.62$97.623,660,500——
2020-11-03$90.14$90.142,521,600——
2020-11-02$88.33$88.334,567,200——
2020-10-30$90.75$90.753,733,800——
2020-10-29$96.41$96.412,424,700——
2020-10-28$97.03$97.032,230,900——
2020-10-27$101.33$101.331,588,900——
2020-10-26$99.76$99.763,296,100——
2020-10-23$102.08$102.082,949,500——
2020-10-22$98.94$98.942,970,300——
2020-10-21$102.17$102.176,148,600——
2020-10-20$108.59$108.592,585,800——
2020-10-19$111.66$111.662,858,500——
2020-10-16$112.36$112.362,164,400——
2020-10-15$113.29$113.293,781,500——
2020-10-14$113.55$113.552,894,700——
2020-10-13$116.87$116.874,756,600——
2020-10-12$112.20$112.204,617,500——
2020-10-09$111.79$111.7910,875,200——
2020-10-08$102.66$102.662,882,600——
2020-10-07$104.43$104.434,579,800——
2020-10-06$103.92$103.924,510,000——
2020-10-05$106.89$106.894,459,200——
2020-10-02$103.49$103.498,513,800——
2020-10-01$103.51$103.5111,446,200——
2020-09-30$102.16$102.1628,819,000——
2020-09-29$90.92$90.922,264,400——
2020-09-28$92.25$92.253,286,200——
2020-09-25$90.65$90.651,624,400——
2020-09-24$88.37$88.371,999,300——
2020-09-23$91.10$91.104,138,200——
2020-09-22$93.41$93.416,512,600——
2020-09-21$88.14$88.145,630,500——
2020-09-18$85.69$85.6914,273,100——
2020-09-17$87.25$87.253,831,700——
2020-09-16$89.38$89.385,166,100——
2020-09-15$88.54$88.545,935,500——
2020-09-14$84.39$84.394,202,100——
2020-09-11$80.36$80.364,335,400——
2020-09-10$80.67$80.672,952,100——
2020-09-09$81.98$81.983,190,800——
2020-09-08$79.98$79.983,848,700——
2020-09-04$79.57$79.574,660,000——
2020-09-03$80.10$80.107,202,800——
2020-09-02$84.19$84.193,767,500——
2020-09-01$85.77$85.774,390,400——
2020-08-31$83.55$83.554,829,100——
2020-08-28$82.98$82.984,283,600——
2020-08-27$83.54$83.543,295,800——
2020-08-26$86.28$86.284,652,800——
2020-08-25$83.77$83.772,164,300——
2020-08-24$84.34$84.342,702,000——
2020-08-21$86.12$86.122,487,200——
2020-08-20$85.78$85.783,341,500——
2020-08-19$82.47$82.472,405,900——
2020-08-18$83.46$83.463,403,900——
2020-08-17$83.45$83.453,218,800——
2020-08-14$81.24$81.242,984,700——
2020-08-13$82.42$82.4210,101,700——
2020-08-12$76.61$76.613,849,200——
2020-08-11$75.68$75.686,876,400——
2020-08-10$76.36$76.367,820,100——
2020-08-07$75.28$75.2818,906,500——
2020-08-06$90.01$90.018,160,600——
2020-08-05$94.32$94.322,899,900——
2020-08-04$94.22$94.222,848,100——
2020-08-03$95.67$95.674,630,000——
2020-07-31$93.86$93.862,429,600——
2020-07-30$92.76$92.762,349,400——
2020-07-29$90.13$90.131,968,200——
2020-07-28$88.28$88.281,311,200——
2020-07-27$87.83$87.831,782,500——
2020-07-24$84.84$84.842,244,200——
2020-07-23$85.22$85.223,378,900——
2020-07-22$89.50$89.501,578,500——
2020-07-21$90.72$90.724,404,500——
2020-07-20$92.14$92.143,425,600——
2020-07-17$87.30$87.303,225,000——
2020-07-16$85.32$85.323,390,400——
2020-07-15$88.48$88.483,155,600——
2020-07-14$88.89$88.893,781,100——
2020-07-13$86.66$86.665,577,900——
2020-07-10$96.41$96.414,141,000——
2020-07-09$96.10$96.104,841,200——
2020-07-08$96.13$96.133,914,900——
2020-07-07$90.09$90.092,898,100——
2020-07-06$88.96$88.965,769,400——
2020-07-02$89.59$89.594,516,700——
2020-07-01$89.38$89.382,447,300——
2020-06-30$86.95$86.952,752,200——
2020-06-29$83.72$83.724,920,900——
2020-06-26$84.50$84.5014,063,100——
2020-06-25$89.60$89.603,215,100——
2020-06-24$88.50$88.504,140,700——
2020-06-23$89.69$89.696,748,400——
2020-06-22$89.01$89.014,979,800——
2020-06-19$86.79$86.798,109,100——
2020-06-18$86.65$86.656,667,700——
2020-06-17$83.04$83.044,969,500——
2020-06-16$81.99$81.994,655,000——
2020-06-15$81.52$81.524,509,000——
2020-06-12$78.05$78.053,672,900——
2020-06-11$76.05$76.053,803,600——
2020-06-10$78.26$78.263,476,800——
2020-06-09$73.74$73.744,048,400——
2020-06-08$76.54$76.545,918,700——
2020-06-05$70.66$70.663,433,700——
2020-06-04$71.76$71.765,502,500——
2020-06-03$72.89$72.893,133,200——
2020-06-02$70.81$70.814,859,500——
2020-06-01$69.49$69.495,487,700——
2020-05-29$71.27$71.2712,944,000——
2020-05-28$67.13$67.134,243,400——
2020-05-27$66.82$66.826,837,200——
2020-05-26$71.00$71.005,207,800——
2020-05-22$73.04$73.044,724,400——
2020-05-21$69.89$69.892,329,400——
2020-05-20$70.70$70.703,189,700——
2020-05-19$70.06$70.064,009,400——
2020-05-18$67.41$67.414,061,800——
2020-05-15$67.16$67.166,688,500——
2020-05-14$65.19$65.1913,375,000——
2020-05-13$69.99$69.9913,535,300——
2020-05-12$68.86$68.8624,947,300——
2020-05-11$55.69$55.6910,262,800——
2020-05-08$51.73$51.735,216,300——
2020-05-07$49.61$49.614,849,400——
2020-05-06$46.56$46.562,195,600——
2020-05-05$46.60$46.603,277,100——
2020-05-04$45.83$45.832,499,300——
2020-05-01$44.98$44.982,092,000——
2020-04-30$45.12$45.121,734,700——
2020-04-29$44.65$44.651,961,200——
2020-04-28$43.60$43.602,260,300——
2020-04-27$43.23$43.231,619,500——
2020-04-24$41.81$41.812,781,300——
2020-04-23$40.15$40.151,540,500——
2020-04-22$40.29$40.291,885,700——
2020-04-21$40.00$40.003,063,300——
2020-04-20$40.99$40.992,934,300——
2020-04-17$40.40$40.403,180,000——
2020-04-16$39.64$39.642,895,800——
2020-04-15$38.74$38.742,956,200——
2020-04-14$38.91$38.912,725,600——
2020-04-13$37.87$37.873,050,700——
2020-04-09$36.95$36.952,737,200——
2020-04-08$37.15$37.154,113,200——
2020-04-07$35.90$35.902,920,700——
2020-04-06$36.28$36.282,187,300——
2020-04-03$34.69$34.692,626,900——
2020-04-02$34.60$34.601,866,000——
2020-04-01$34.88$34.882,855,200——
2020-03-31$35.98$35.983,221,700——
2020-03-30$34.75$34.752,321,400——
2020-03-27$34.55$34.552,892,500——
2020-03-26$34.30$34.304,155,000——
2020-03-25$33.69$33.693,049,100——
2020-03-24$34.49$34.493,495,400——
2020-03-23$32.90$32.904,407,900——
2020-03-20$33.38$33.385,349,700——
2020-03-19$33.10$33.104,076,200——
2020-03-18$32.08$32.083,133,800——
2020-03-17$34.12$34.124,476,800——
2020-03-16$28.96$28.964,915,500——
2020-03-13$35.26$35.265,704,700——
2020-03-12$33.10$33.106,687,300——
2020-03-11$35.56$35.566,011,700——
2020-03-10$38.00$38.0013,106,300——
2020-03-09$38.82$38.829,150,100——
2020-03-06$43.62$43.623,987,400——
2020-03-05$47.30$47.305,074,300——
2020-03-04$44.53$44.532,239,900——
2020-03-03$43.40$43.404,483,700——
2020-03-02$44.79$44.795,880,800——
2020-02-28$45.15$45.154,457,400——
2020-02-27$45.89$45.897,190,100——
2020-02-26$43.91$43.912,817,400——
2020-02-25$44.31$44.314,406,100——
2020-02-24$44.96$44.963,187,400——
2020-02-21$45.68$45.682,695,900——
2020-02-20$45.99$45.995,201,800——
2020-02-19$47.30$47.302,877,400——
2020-02-18$47.08$47.083,049,600——
2020-02-14$47.03$47.038,374,800——
2020-02-13$48.50$48.503,361,800——
2020-02-12$50.01$50.012,199,400——
2020-02-11$47.81$47.811,884,400——
2020-02-10$47.95$47.951,537,100——
2020-02-07$47.18$47.181,765,800——
2020-02-06$46.05$46.051,081,100——
2020-02-05$45.73$45.732,455,200——
2020-02-04$47.60$47.601,780,200——
2020-02-03$45.26$45.262,275,200——
2020-01-31$46.21$46.211,708,800——
2020-01-30$47.04$47.042,830,800——
2020-01-29$43.92$43.922,817,800——
2020-01-28$42.16$42.161,229,600——
2020-01-27$41.26$41.262,053,800——
2020-01-24$42.05$42.052,572,000——
2020-01-23$42.81$42.811,799,700——
2020-01-22$42.22$42.221,167,500——
2020-01-21$41.13$41.132,192,100——
2020-01-17$41.19$41.191,377,500——
2020-01-16$40.61$40.612,020,100——
2020-01-15$40.23$40.232,098,300——
2020-01-14$39.27$39.272,403,100——
2020-01-13$40.94$40.945,296,900——
2020-01-10$40.16$40.161,675,800——
2020-01-09$40.21$40.211,629,700——
2020-01-08$39.95$39.951,957,200——
2020-01-07$40.06$40.064,065,600——
2020-01-06$39.90$39.905,563,200——
2020-01-03$37.42$37.421,573,200——
2020-01-02$36.70$36.701,784,200——