Explain this page
Arphra AIPlain-English read on Datadog, Inc.’s valuationPrice chart
Live · FMPAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 141.53 | 146.37 | 139.01 | 143.87 | 143.87 | 143.87 | 0.00% | 53,385 |
| May 01, 2026 | 138.50 | 142.75 | 135.38 | 140.53 | 140.53 | 140.53 | 0.00% | 6,247,779 |
| Apr 30, 2026 | 133.05 | 137.00 | 128.00 | 132.19 | 132.19 | 132.19 | 0.00% | 7,160,500 |
| Apr 29, 2026 | 130.35 | 134.63 | 128.68 | 133.98 | 133.98 | 133.98 | 0.00% | 3,488,000 |
| Apr 28, 2026 | 133.40 | 136.00 | 131.06 | 131.55 | 131.55 | 131.55 | 0.00% | 3,296,119 |
| Apr 27, 2026 | 129.40 | 133.58 | 128.00 | 132.66 | 132.66 | 132.66 | 0.00% | 3,687,900 |
| Apr 24, 2026 | 128.13 | 129.61 | 124.32 | 129.48 | 129.48 | 129.48 | 0.00% | 3,195,600 |
| Apr 23, 2026 | 127.83 | 130.00 | 124.45 | 127.86 | 127.86 | 127.86 | 0.00% | 6,160,308 |
| Apr 22, 2026 | 129.59 | 133.32 | 129.36 | 132.14 | 132.14 | 132.14 | 0.00% | 4,649,400 |
| Apr 21, 2026 | 131.34 | 135.96 | 128.67 | 129.29 | 129.29 | 129.29 | 0.00% | 4,722,800 |
| Apr 20, 2026 | 125.01 | 129.82 | 123.50 | 129.74 | 129.74 | 129.74 | 0.00% | 3,921,000 |
| Apr 17, 2026 | 126.65 | 128.43 | 123.81 | 126.61 | 126.61 | 126.61 | 0.00% | 4,050,600 |
| Apr 16, 2026 | 128.39 | 128.75 | 122.60 | 123.47 | 123.47 | 123.47 | 0.00% | 6,308,218 |
| Apr 15, 2026 | 113.99 | 121.18 | 112.45 | 121.06 | 121.06 | 121.06 | 0.00% | 5,483,037 |
| Apr 14, 2026 | 110.25 | 113.16 | 108.79 | 110.57 | 110.57 | 110.57 | 0.00% | 4,158,100 |
| Apr 13, 2026 | 105.33 | 110.27 | 103.30 | 110.08 | 110.08 | 110.08 | 0.00% | 4,502,444 |
| Apr 10, 2026 | 109.00 | 109.61 | 100.80 | 105.37 | 105.37 | 105.37 | 0.00% | 7,718,706 |
| Apr 09, 2026 | 118.68 | 119.45 | 108.51 | 108.98 | 108.98 | 108.98 | 0.00% | 6,315,218 |
| Apr 08, 2026 | 122.47 | 123.32 | 116.10 | 116.50 | 116.50 | 116.50 | 0.00% | 3,861,600 |
| Apr 07, 2026 | 115.00 | 117.91 | 111.70 | 116.54 | 116.54 | 116.54 | 0.00% | 3,881,800 |
| Apr 06, 2026 | 117.25 | 119.10 | 114.56 | 116.50 | 116.50 | 116.50 | 0.00% | 3,414,531 |
| Apr 02, 2026 | 117.28 | 121.45 | 113.71 | 120.36 | 120.36 | 120.36 | 0.00% | 3,318,028 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.