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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	141.42	141.62	141.62	145.04	140.19	4,528
September 09, 2025	136.51	139.84	139.84	139.84	136.51	4,161
September 08, 2025	136.3	136.18	135.95	136.76	134.56	2,083
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

Datadog, Inc. (0A3O.L) LSE