Datadog, Inc. - Class A Common Stock (DDOG)

Historical Prices For Datadog, Inc. - Class A Common Stock (DDOG)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	99.11	101.67	99.11	101.52	3,025,711	101.52
4/24/2025	94.90	99.73	94.90	99.60	4,940,715	99.60
4/23/2025	95.24	97.26	93.92	94.58	5,869,696	94.58
4/22/2025	90.50	92.11	89.74	91.42	4,396,805	91.42
4/21/2025	90.18	90.63	87.69	88.92	4,732,042	88.92
4/17/2025	91.51	92.05	90.06	91.18	3,477,936	91.18
4/16/2025	91.26	93.51	90.76	91.88	3,467,734	91.88
4/15/2025	91.74	93.43	91.47	92.55	3,813,929	92.55
4/14/2025	94.10	95.88	90.50	91.88	6,111,381	91.88
4/11/2025	94.00	94.20	90.65	92.02	5,674,997	92.02
4/10/2025	95.00	95.47	91.30	93.18	6,108,554	93.18
4/09/2025	87.00	98.69	86.14	97.44	7,978,318	97.44
4/08/2025	91.00	92.50	85.74	87.00	7,410,734	87.00
4/07/2025	83.28	90.69	81.63	88.20	9,015,255	88.20
4/04/2025	90.91	92.17	86.57	88.19	7,750,493	88.19
4/03/2025	96.44	97.95	93.15	94.47	5,769,170	94.47
4/02/2025	98.15	102.84	98.00	101.71	3,799,955	101.71
4/01/2025	100.19	101.43	98.51	101.06	4,186,170	101.06
3/31/2025	99.26	99.70	96.63	99.21	4,031,118	99.21
3/28/2025	103.59	103.84	100.15	101.10	3,856,817	101.10
3/27/2025	107.55	107.55	104.73	104.85	2,698,060	104.85
3/26/2025	110.40	110.63	107.05	107.97	2,259,667	107.97
3/25/2025	110.25	112.35	110.03	110.58	3,666,194	110.58
3/24/2025	107.20	110.79	106.91	110.17	4,384,888	110.17
3/21/2025	101.25	105.56	100.63	105.10	4,944,697	105.10
3/20/2025	103.98	105.00	103.08	103.17	4,911,898	103.17
3/19/2025	103.11	104.98	102.28	104.43	3,147,326	104.43
3/18/2025	103.24	103.40	100.71	102.93	2,999,077	102.93
3/17/2025	101.59	105.11	101.46	103.97	4,033,402	103.97
3/14/2025	99.58	101.98	98.81	101.80	4,015,536	101.80
3/13/2025	100.71	102.14	98.30	98.67	5,110,768	98.67
3/12/2025	104.42	104.71	101.05	102.03	6,870,143	102.03
3/11/2025	101.53	103.53	101.01	101.96	7,577,629	101.96
3/10/2025	107.38	107.59	100.85	101.65	9,444,230	101.65
3/07/2025	110.88	113.46	106.66	109.63	6,117,194	109.63
3/06/2025	111.00	115.23	110.91	111.46	5,310,615	111.46
3/05/2025	115.49	115.50	112.83	115.09	3,408,530	115.09
3/04/2025	111.73	116.58	110.37	115.46	5,787,248	115.46
3/03/2025	116.97	117.31	112.59	113.17	4,206,562	113.17
2/28/2025	112.62	116.64	111.68	116.55	5,046,340	116.55
2/27/2025	116.79	118.00	113.31	113.53	5,100,599	113.53
2/26/2025	115.84	117.63	112.85	113.37	6,607,777	113.37
2/25/2025	116.53	117.29	113.46	114.98	7,561,819	114.98
2/24/2025	119.64	119.80	114.62	117.51	7,266,510	117.51
2/21/2025	126.18	126.64	119.59	119.64	6,983,843	119.64
2/20/2025	127.93	128.85	124.33	126.24	6,103,332	126.24
2/19/2025	130.52	130.90	128.15	128.85	4,402,882	128.85
2/18/2025	128.31	130.86	127.23	130.63	9,012,202	130.63
2/14/2025	133.61	135.81	129.69	131.01	8,664,022	131.01
2/13/2025	136.55	136.71	130.88	135.89	20,191,929	135.89
2/12/2025	146.29	149.01	144.20	148.09	6,914,968	148.09
2/11/2025	146.38	148.47	145.00	145.42	3,398,499	145.42
2/10/2025	144.43	147.82	143.65	147.10	4,914,855	147.10
2/07/2025	145.01	145.77	141.85	142.65	4,775,131	142.65
2/06/2025	146.00	146.05	143.50	144.85	3,566,819	144.85
2/05/2025	144.55	144.92	140.30	144.85	4,836,928	144.85
2/04/2025	143.00	146.47	142.86	145.83	3,288,377	145.83
2/03/2025	140.80	144.41	140.24	143.16	5,121,218	143.16
1/31/2025	145.74	146.01	141.82	142.71	5,001,709	142.71
1/30/2025	141.50	143.15	138.60	142.61	6,024,232	142.61
1/29/2025	147.90	148.60	141.96	145.72	8,000,473	145.72
1/28/2025	143.40	153.42	143.40	151.89	7,929,025	151.89
1/27/2025	137.50	146.58	136.87	142.16	5,513,487	142.16