Datadog, Inc. - 0A3O.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	132.74	133.73	134.41	135.67	132.58	1,019
September 04, 2025	131.8	132.14	132.06	132.2	129.13	1,311
September 03, 2025	135.15	131.4	131.4	135.15	131.25	7,341
September 02, 2025	134.5	133.41	133.41	135.63	132.15	2,833
August 29, 2025	140.98	136.94	136.94	142.46	136.94	3,889
August 28, 2025	134.12	140.48	140.48	140.48	134	9,788
August 27, 2025	129.4	130.28	130.28	130.48	128.07	6,674
August 26, 2025	128.56	126.9	126.9	129	126.86	1,953
August 22, 2025	129.6	131.72	130.31	132.32	128	17,574
August 21, 2025	128.1	128.41	128.41	129.01	126.67	846
August 20, 2025	128.13	126.13	126.13	128.79	125.57	2,105
August 19, 2025	129.76	128.24	128.24	131.07	127.85	1,169
August 18, 2025	127.23	128.91	128.91	129.32	127.23	4,367
August 15, 2025	125.21	127.13	127.13	127.58	123.56	4,596
August 14, 2025	128.71	126.15	126.15	128.93	124.19	2,723
August 13, 2025	130	127.86	127.86	130	127.19	4,221
August 12, 2025	130	128.15	128.15	130.2	126.33	2,077
August 11, 2025	130.98	132.17	132.17	132.5	128.55	2,098
August 08, 2025	137.5	131.77	131.77	139.64	129.5	8,241
August 07, 2025	137.85	135.06	135.06	155	131.38	14,452
August 06, 2025	133.5	135.93	135.93	135.93	133.16	1,606
August 05, 2025	140.5	133.99	133.99	140.5	133.71	1,912
August 04, 2025	136.31	137.1	137.1	137.88	136.31	1,505
August 01, 2025	139.76	135.12	135.12	139.85	134.27	7,432
July 31, 2025	142.8	142.97	142.97	145	138.18	12,765
July 30, 2025	150.5	150.71	150.71	150.72	148.26	1,062
July 29, 2025	150.77	149.73	149.73	152.2	148.67	3,341
July 28, 2025	151	151.45	151.45	151.45	149.85	2,900
July 25, 2025	146.96	149.2	149.2	149.39	146.95	2,860
July 24, 2025	145.24	145.61	145.61	147.34	145	2,182
July 23, 2025	145.09	144.17	144.17	145.18	141.8	16,820
July 22, 2025	145	145	145	145.64	142.78	2,741
July 21, 2025	145.5	144.39	144.39	146.05	143.67	9,590
July 18, 2025	143.41	143.9	143.9	145.67	142.9	3,371
July 17, 2025	140	143.81	143.81	144.13	139.7	45,008
July 16, 2025	141.22	138.7	138.7	141.22	137.95	5,164
July 15, 2025	139.67	141.39	141.39	141.71	138.9	3,048
July 14, 2025	136.5	140.08	140.08	140.98	135.65	5,221
July 11, 2025	136.94	138.77	138.77	139.46	136.53	2,456
July 10, 2025	143.41	138.76	138.76	143.41	136.98	5,333
July 09, 2025	146.19	143.92	143.92	147	142.75	3,205
July 08, 2025	153	146.41	146.28	153	142.82	20,142
July 07, 2025	155.15	154.35	154.35	157.27	151.74	14,335
July 03, 2025	149.83	154.03	154.03	156.53	146.91	65,781
July 02, 2025	131.53	133.95	133.95	135.23	131.23	1,018
July 01, 2025	134.1	132.54	132.54	135.42	130.39	2,948
June 30, 2025	133.5	134.32	134.32	135.32	133.1	3,286
June 27, 2025	131.5	133.14	133.14	133.2	130.85	3,090
June 26, 2025	131.9	132.12	132.12	132.31	129.07	679
June 25, 2025	131.22	130	130	132.64	130	2,547
June 24, 2025	132	130.71	130.71	132	130.04	2,590
June 23, 2025	127	129.37	129.37	129.68	124.29	2,696
June 20, 2025	133.74	129.11	129.11	133.74	127.81	2,819
June 18, 2025	124	129.33	129.33	129.97	124	5,040
June 17, 2025	120.66	124.93	124.93	125.26	119.61	2,266
June 16, 2025	120.86	121.95	121.95	122.37	120.86	1,540
June 13, 2025	119.48	122.07	122.07	123.09	117.55	3,796
June 12, 2025	119.95	121.87	121.87	123.57	119.75	5,432
June 11, 2025	119.9	119.71	119.71	120.56	118.35	1,442
June 10, 2025	122.81	120.31	120.31	123.67	120.17	3,834

Datadog, Inc. (0A3O.L) LSE