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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120.97	121.17	121.17	122.94	116.5	14,063
February 19, 2026	121.79	120.38	120.38	122.94	118.39	8,658
February 18, 2026	121	121.81	121.81	122.55	115.05	29,740
February 17, 2026	124.25	122.68	122.68	129.71	120.42	9,350
February 16, 2026	128.57	128.57	128.57	128.57	128.57	217
February 13, 2026	125.35	128.57	128.57	129.24	122.99	3,359
February 12, 2026	128	123.39	123.39	133.28	121.86	4,125
February 11, 2026	130.07	126.19	126.19	131.8	122.29	5,821
February 10, 2026	115.73	131.26	131.26	133.27	111.65	52,354
February 09, 2026	113	114.17	114.17	116.5	111	17,200
February 06, 2026	106.11	111.48	111.48	111.67	105.01	4,010
February 05, 2026	116	109.33	109.33	116	107.86	22,643
February 04, 2026	120.71	114.66	114.66	120.99	113.16	11,853
February 03, 2026	129.79	118.09	118.09	131.09	117.53	9,015
February 02, 2026	127.06	128.96	128.96	133	126.26	3,141
January 30, 2026	127	128.2	128.2	130.51	125.01	6,509
January 29, 2026	137.46	128.35	128.43	138.45	127.9	12,143
January 28, 2026	139.29	141.89	141.89	143.4	138.23	6,673
January 27, 2026	138.01	137.63	137.63	141.76	136.35	16,499
January 26, 2026	129.01	135.59	136	136.57	129.01	5,436
January 23, 2026	132.26	130.41	130.41	133.4	129.1	5,122
January 22, 2026	127.44	131.42	131.42	132.85	126.45	11,367
January 21, 2026	117.01	123.05	121.93	125.82	116.75	8,366
January 20, 2026	117.52	117.3	117.3	119.58	115.53	2,450
January 16, 2026	121.21	119.6	119.6	121.8	117.96	6,572
January 15, 2026	122.04	122.81	122.81	123.99	120.99	9,484
January 14, 2026	125	122.44	122.57	126	122.2	22,194
January 13, 2026	126.96	123.53	123.53	129.42	123.39	2,918
January 12, 2026	126.25	127.07	127.07	128.75	124.64	26,069
January 09, 2026	131.3	127.37	127.37	132.9	126.65	11,856
January 08, 2026	140.75	132.12	132.12	142.57	131.82	10,595
January 07, 2026	137.33	141.36	141.36	145.84	136.53	8,114
January 06, 2026	134.19	134.89	134.89	135.94	131.58	34,957
January 05, 2026	134.99	133.28	133.28	135.54	132.68	3,430
January 02, 2026	138.62	133.45	133.45	138.95	132.33	1,828
December 31, 2025	137.43	136.9	136.9	137.59	135.94	534
December 30, 2025	138.35	137.93	138.41	138.81	136	652
December 29, 2025	137.84	137.5	137.5	138.26	137.23	4,412
December 24, 2025	139.86	138.2	138.2	141.3	135.09	1,049
December 23, 2025	141.9	140.81	140.81	142.76	138.32	1,427
December 22, 2025	142	142.38	142.38	143.37	141	3,509
December 19, 2025	138.89	141.21	141.21	141.21	137.78	910
December 18, 2025	139.47	138.97	138.97	141.72	137.75	1,383
December 17, 2025	140.69	137.5	137.5	141.1	137.14	966
December 16, 2025	141.37	139.24	139.24	142.5	138.98	555
December 15, 2025	146.75	143.35	143.35	148.39	142.7	4,401
December 12, 2025	148.77	145.91	145.91	150.07	145	2,286
December 11, 2025	149.55	149.4	149.4	151.12	148.71	1,314
December 10, 2025	151.97	152.05	152.05	152.88	150.78	594
December 09, 2025	153.81	152	152	154.35	151.98	756
December 08, 2025	151.42	154.2	154.47	155.78	151.42	2,027
December 05, 2025	153.02	151.66	151.66	154.79	150.21	12,980
December 04, 2025	155.4	152.23	152.23	156.4	151.71	2,740
December 03, 2025	157.1	153.85	153.85	158.51	153.23	7,034
December 02, 2025	162.86	156.98	156.98	164.39	156.52	3,006
December 01, 2025	157.03	159.47	160.07	162	157.03	717
November 28, 2025	159	160.91	159.86	161.43	158.46	1,594
November 26, 2025	159.66	159.28	159.21	161.72	157.4	808
November 25, 2025	158.74	159.33	159.34	160.46	155.9	4,876
November 24, 2025	158.73	159.06	158.93	160.17	156	16,258

Datadog, Inc. (0A3O.L) LSE