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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	159.57	155.67	155.67	161.26	152.13	5,056
November 20, 2025	175.29	162.67	162.67	175.38	160.8	5,504
November 19, 2025	175.93	177.45	177.45	179.4	174	1,077
November 18, 2025	178.2	176	176.11	180.49	175	14,329
November 17, 2025	187.02	180.3	180.3	187.02	180.16	977
November 14, 2025	184.69	185.45	185.45	187.42	179.02	2,339
November 13, 2025	190	186.14	186.14	190.15	185.48	1,453
November 12, 2025	197.74	190.37	190.37	199.82	190.08	3,660
November 11, 2025	199.79	197.39	197.39	201.67	196.27	1,525
November 10, 2025	193	200.67	200.67	201.46	191.89	5,927
November 07, 2025	192.66	186.98	186.98	192.7	180.97	11,868
November 06, 2025	155.04	191.87	191.87	193	154.88	33,595
November 05, 2025	158.02	156.54	156.54	158.35	155.23	2,310
November 04, 2025	159.46	156.83	156.83	162.64	156.69	1,852
November 03, 2025	164	163.1	163.1	168.65	160.58	5,837
October 31, 2025	160	162.45	162.45	162.75	160	13,883
October 30, 2025	153.42	158.17	158.17	159.88	153.42	4,325
October 29, 2025	157	156.15	156.15	157	154.56	1,591
October 28, 2025	158.74	158.08	158.08	160.11	156.6	4,219
October 27, 2025	158.45	157.6	157.6	159.2	157.17	898
October 24, 2025	157.17	157.21	157.13	160.11	155.71	2,043
October 23, 2025	154.76	153.69	153.69	155.9	153.18	975
October 22, 2025	157.14	153.31	153.31	157.43	152.79	798
October 21, 2025	156.53	157.96	157.96	159.04	155.7	855
October 20, 2025	153.65	156.66	156.87	157.97	153.65	702
October 17, 2025	149.39	154.93	154.74	155.57	146.77	1,124
October 16, 2025	160.59	157.86	157.86	164.28	157.86	4,259
October 15, 2025	162.42	159.84	159.84	162.49	158.23	12,877
October 14, 2025	161.8	160.15	161.25	162.3	158.3	941
October 13, 2025	163.01	162.51	162.51	164	160.01	1,811
October 10, 2025	164.73	160.62	160.62	166.71	158.4	27,334
October 09, 2025	163	163.54	163.54	165.14	162.15	2,049
October 08, 2025	157.43	163.36	163.36	165.06	155.33	13,238
October 07, 2025	157.3	154.76	154.76	157.5	152.54	3,159
October 06, 2025	152.99	156.08	156.08	159.68	152.99	2,059
October 03, 2025	152.98	153.49	152.35	155.35	151.47	13,151
October 02, 2025	153.01	151.45	151.45	154.53	150.68	17,319
October 01, 2025	140.89	152.67	152.67	152.67	140.89	15,478
September 30, 2025	144.29	140.16	140.16	144.43	139.63	12,890
September 29, 2025	139.71	144.76	144.76	144.76	139.21	3,909
September 26, 2025	133.79	138.6	138.6	140.03	133.79	3,494
September 25, 2025	134.07	133.86	133.86	136.9	133.22	1,786
September 24, 2025	138.43	135.98	135.98	139.17	135.29	1,387
September 23, 2025	139	139	138.92	139.82	136.83	653
September 22, 2025	138.82	138.95	138.95	139.08	134.92	1,385
September 19, 2025	136.77	137.29	137.29	138.14	135.86	2,371
September 18, 2025	135.98	135.32	135.32	137.07	134.52	1,802
September 17, 2025	134.76	134.16	135.25	136.39	133.73	341
September 16, 2025	138.92	135.87	136.22	138.92	132.91	3,642
September 15, 2025	136.8	137.15	137.15	139.81	136.34	1,377
September 12, 2025	139.83	138.14	138.14	139.97	137.21	1,470
September 11, 2025	139.5	138.98	138.98	141.04	138.98	792

Datadog, Inc. (0A3O.L) LSE