Skip to main content

Digitalocean Holdings Inc (NY: DOCN )

38.18 -0.90 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.08 31.15 29.38 29.62 1,411,358 -0.91(-2.98%)
Nov 29, 2023 30.58 31.48 30.53 30.53 1,270,295 +0.39(+1.29%)
Nov 28, 2023 28.51 30.14 28.37 30.14 1,006,579 +1.49(+5.20%)
Nov 27, 2023 28.72 29.04 28.34 28.65 600,360 -0.23(-0.80%)
Nov 24, 2023 28.27 29.39 28.27 28.88 426,494 -0.01(-0.03%)
Nov 22, 2023 28.80 29.11 28.34 28.89 1,238,542 +0.48(+1.69%)
Nov 21, 2023 29.78 29.85 28.29 28.41 1,166,166 -0.18(-0.63%)
Nov 20, 2023 28.70 28.99 28.29 28.59 1,598,505 -0.31(-1.07%)
Nov 17, 2023 27.39 28.99 27.28 28.90 1,915,693 +1.60(+5.86%)
Nov 16, 2023 26.96 27.40 26.10 27.30 1,176,086 +0.03(+0.11%)
Nov 15, 2023 26.96 27.61 26.44 27.27 1,709,758 +0.60(+2.25%)
Nov 14, 2023 26.52 27.27 26.23 26.67 1,402,644 +1.09(+4.26%)
Nov 13, 2023 25.00 25.77 24.60 25.58 1,141,174 +0.38(+1.51%)
Nov 10, 2023 24.33 25.27 24.07 25.20 2,014,738 +0.69(+2.82%)
Nov 09, 2023 25.28 25.50 24.21 24.51 938,362 -0.63(-2.51%)
Nov 08, 2023 26.35 26.36 24.83 25.14 2,159,254 -1.13(-4.30%)
Nov 07, 2023 25.84 27.36 25.27 26.27 3,305,435 +2.42(+10.15%)
Nov 06, 2023 25.00 25.06 23.65 23.85 1,533,901 -0.91(-3.68%)
Nov 03, 2023 26.79 26.85 24.32 24.76 4,068,725 +3.53(+16.63%)
Nov 02, 2023 20.21 21.37 20.21 21.23 2,738,389 +1.41(+7.11%)
Nov 01, 2023 20.23 20.50 19.39 19.82 1,470,134 -0.64(-3.13%)
Oct 31, 2023 20.42 20.76 20.10 20.46 1,191,208 -0.12(-0.58%)
Oct 30, 2023 20.69 20.88 20.41 20.58 1,027,649 +0.04(+0.19%)
Oct 27, 2023 20.98 21.23 20.19 20.54 1,293,575 -0.14(-0.68%)
Oct 26, 2023 21.18 21.50 20.48 20.68 901,012 -0.37(-1.76%)
Oct 25, 2023 21.66 21.66 20.83 21.05 1,387,712 -1.18(-5.31%)
Oct 24, 2023 21.75 22.34 21.75 22.23 880,833 +0.75(+3.49%)
Oct 23, 2023 21.63 22.03 21.20 21.48 881,977 -0.04(-0.19%)
Oct 20, 2023 22.77 22.77 21.42 21.52 1,119,314 -1.47(-6.39%)
Oct 19, 2023 23.12 23.59 22.93 22.99 772,343 +0.04(+0.17%)
Oct 18, 2023 24.00 24.15 22.77 22.95 1,044,181 -1.26(-5.20%)
Oct 17, 2023 23.35 24.52 23.21 24.21 1,027,217 +0.56(+2.37%)
Oct 16, 2023 23.05 23.95 22.88 23.65 885,234 +0.71(+3.10%)
Oct 13, 2023 23.23 23.48 22.80 22.94 1,040,800 -0.49(-2.09%)
Oct 12, 2023 24.50 24.50 23.16 23.43 1,079,113 -1.27(-5.14%)
Oct 11, 2023 24.45 25.12 24.43 24.70 1,295,344 +0.35(+1.44%)
Oct 10, 2023 23.36 24.69 23.35 24.35 1,051,975 +1.05(+4.51%)
Oct 09, 2023 22.48 23.35 22.44 23.30 1,378,895 +0.31(+1.35%)
Oct 06, 2023 22.01 23.15 21.85 22.99 964,481 +0.68(+3.05%)
Oct 05, 2023 22.35 22.64 21.76 22.31 977,460 -0.08(-0.36%)
Oct 04, 2023 23.27 23.46 22.11 22.39 1,444,082 -0.63(-2.74%)
Oct 03, 2023 23.96 23.96 22.93 23.02 913,670 -0.90(-3.76%)
Oct 02, 2023 23.91 24.35 23.35 23.92 1,088,979 -0.11(-0.46%)
Sep 29, 2023 24.29 24.60 23.83 24.03 839,561 +0.22(+0.92%)
Sep 28, 2023 23.19 24.24 22.96 23.81 1,072,226 +0.47(+2.01%)
Sep 27, 2023 23.18 23.49 22.81 23.34 1,326,992 +0.20(+0.86%)
Sep 26, 2023 23.96 24.28 23.12 23.14 1,254,642 -0.98(-4.06%)
Sep 25, 2023 23.98 24.28 23.93 24.12 1,068,440 -0.10(-0.41%)
Sep 22, 2023 24.43 24.65 23.83 24.22 1,228,438 +0.26(+1.09%)
Sep 21, 2023 23.73 24.76 23.62 23.96 2,363,628 -0.13(-0.54%)
Sep 20, 2023 24.06 24.27 23.81 24.09 993,597 +0.20(+0.84%)
Sep 19, 2023 23.90 24.17 23.61 23.89 1,276,863 -0.16(-0.67%)
Sep 18, 2023 24.11 24.30 23.77 24.05 956,949 -0.27(-1.11%)
Sep 15, 2023 25.04 25.15 24.24 24.32 2,100,578 -0.87(-3.45%)
Sep 14, 2023 25.22 25.51 24.71 25.19 1,090,617 +0.12(+0.48%)
Sep 13, 2023 24.90 25.35 24.66 25.07 1,227,801 +0.22(+0.89%)
Sep 12, 2023 25.56 25.64 24.62 24.85 2,118,617 -1.20(-4.61%)
Sep 11, 2023 27.27 27.27 25.84 26.05 2,548,869 -0.80(-2.98%)
Sep 08, 2023 24.94 27.12 24.85 26.85 3,734,934 +0.27(+1.02%)
Sep 07, 2023 25.40 26.95 24.94 26.58 2,316,223 +0.74(+2.86%)
Sep 06, 2023 26.37 26.64 25.71 25.84 1,848,345 -0.67(-2.53%)
Sep 05, 2023 26.48 26.73 25.94 26.51 2,169,740 -0.25(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.