Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digitalocean Holdings Inc (NY: DOCN )

33.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.40 57.68 57.34 1,925,378 +3.44(+6.38%)
Jan 28, 2022 51.54 53.90 49.26 53.90 1,853,530 +3.22(+6.35%)
Jan 27, 2022 51.92 53.50 50.40 50.68 1,700,748 -0.38(-0.74%)
Jan 26, 2022 54.83 56.26 50.40 51.06 2,828,990 -0.38(-0.74%)
Jan 25, 2022 54.00 55.50 50.91 51.44 3,231,094 -4.22(-7.58%)
Jan 24, 2022 50.80 55.90 48.52 55.66 3,182,011 +3.08(+5.86%)
Jan 21, 2022 55.31 56.60 51.50 52.58 3,239,793 -2.92(-5.26%)
Jan 20, 2022 57.57 60.20 55.39 55.50 1,882,875 -1.11(-1.96%)
Jan 19, 2022 57.76 60.13 56.26 56.61 2,127,417 -0.77(-1.34%)
Jan 18, 2022 58.91 61.21 57.17 57.38 2,683,657 -2.11(-3.55%)
Jan 14, 2022 59.49 0 -5.93(-9.06%)
Jan 13, 2022 71.30 72.81 65.30 65.42 2,599,528 -6.12(-8.55%)
Jan 12, 2022 75.62 78.79 69.81 71.54 1,802,177 -1.86(-2.53%)
Jan 11, 2022 70.72 74.48 69.46 73.40 1,548,652 +2.73(+3.86%)
Jan 10, 2022 68.89 70.70 65.26 70.67 2,099,593 -0.06(-0.08%)
Jan 07, 2022 70.11 72.98 69.02 70.73 1,493,416 -0.09(-0.13%)
Jan 06, 2022 67.00 73.95 67.00 70.82 2,681,845 +2.25(+3.29%)
Jan 05, 2022 71.96 72.73 67.50 68.57 2,798,116 -4.21(-5.79%)
Jan 04, 2022 75.01 75.76 69.60 72.78 3,399,570 -2.51(-3.33%)
Jan 03, 2022 81.30 81.38 74.48 75.29 2,690,697 -5.04(-6.27%)
Dec 31, 2021 82.01 82.99 80.16 80.33 879,216 -2.05(-2.49%)
Dec 30, 2021 81.00 84.00 81.00 82.38 1,078,870 +1.61(+1.99%)
Dec 29, 2021 80.97 81.40 78.08 80.77 940,556 +0.30(+0.37%)
Dec 28, 2021 84.00 84.39 79.60 80.47 1,119,310 -3.49(-4.16%)
Dec 27, 2021 82.80 85.72 82.61 83.96 2,263,723 +2.70(+3.32%)
Dec 23, 2021 79.93 81.93 77.78 81.26 1,249,842 +2.02(+2.55%)
Dec 22, 2021 80.75 83.14 78.71 79.24 2,135,418 -2.23(-2.74%)
Dec 21, 2021 75.00 82.34 73.36 81.47 3,692,005 +8.47(+11.60%)
Dec 20, 2021 71.55 75.24 70.60 73.00 2,402,955 -0.74(-1.00%)
Dec 17, 2021 69.49 74.61 68.66 73.74 5,264,659 +2.73(+3.84%)
Dec 16, 2021 80.85 80.85 71.01 71.01 4,309,184 -7.36(-9.39%)
Dec 15, 2021 74.84 79.43 73.06 78.37 3,969,722 +3.88(+5.21%)
Dec 14, 2021 77.76 78.50 71.69 74.49 4,463,760 -6.06(-7.52%)
Dec 13, 2021 82.90 84.40 78.16 80.55 3,417,396 -3.67(-4.36%)
Dec 10, 2021 88.39 91.33 82.77 84.22 3,215,716 -3.09(-3.54%)
Dec 09, 2021 96.65 98.50 86.81 87.31 2,611,454 -7.83(-8.23%)
Dec 08, 2021 93.79 96.45 90.00 95.14 1,740,574 +1.23(+1.31%)
Dec 07, 2021 91.61 94.20 90.51 93.91 2,804,947 +7.97(+9.27%)
Dec 06, 2021 83.76 87.25 78.66 85.94 2,807,773 +1.90(+2.26%)
Dec 03, 2021 90.33 90.75 79.58 84.04 4,336,053 -6.43(-7.11%)
Dec 02, 2021 89.03 91.85 82.67 90.47 7,265,451 +3.01(+3.44%)
Dec 01, 2021 103.43 106.40 86.50 87.46 5,484,733 -13.35(-13.24%)
Nov 30, 2021 104.51 105.32 101.78 100.81 3,982,803 -3.63(-3.48%)
Nov 29, 2021 104.00 106.25 100.75 104.44 2,024,548 +4.23(+4.22%)
Nov 26, 2021 100.18 103.42 98.00 100.21 1,197,979 -1.32(-1.30%)
Nov 24, 2021 97.00 102.65 94.10 101.53 2,074,623 +2.57(+2.60%)
Nov 23, 2021 99.24 104.86 94.74 98.96 4,381,005 -3.86(-3.75%)
Nov 22, 2021 124.84 124.84 101.57 102.82 6,542,660 -25.71(-20.00%)
Nov 19, 2021 130.00 133.40 127.73 128.53 1,091,021 +0.52(+0.41%)
Nov 18, 2021 130.83 129.15 127.77 128.01 1,948,886 -0.99(-0.77%)
Nov 17, 2021 128.07 132.74 126.40 129.00 1,873,327 -1.26(-0.97%)
Nov 16, 2021 120.00 131.30 119.50 130.26 8,578,753 +11.25(+9.45%)
Nov 15, 2021 122.13 124.11 118.88 119.01 1,975,473 -5.02(-4.05%)
Nov 12, 2021 118.53 124.71 118.53 124.03 1,850,578 +9.74(+8.52%)
Nov 11, 2021 111.10 117.39 110.00 114.29 1,306,013 +6.60(+6.13%)
Nov 10, 2021 114.30 107.69 1,630,516 -8.94(-7.67%)
Nov 09, 2021 114.30 117.78 111.03 116.63 1,996,898 +4.09(+3.63%)
Nov 08, 2021 107.00 113.73 106.00 112.54 2,623,174 +9.93(+9.68%)
Nov 05, 2021 108.05 108.28 101.33 102.61 1,664,289 -2.71(-2.57%)
Nov 04, 2021 91.67 105.99 91.51 105.32 3,722,565 +10.78(+11.40%)
Nov 03, 2021 92.61 96.48 91.51 94.54 1,541,593 +2.33(+2.53%)
Nov 02, 2021 95.00 95.82 89.56 92.21 1,572,577 -2.56(-2.70%)
Nov 01, 2021 97.96 98.78 94.50 94.77 996,527 -2.82(-2.89%)
Oct 29, 2021 94.73 98.84 94.73 97.59 1,155,434 +2.06(+2.16%)
Oct 28, 2021 96.51 97.82 94.55 95.53 865,370 -0.08(-0.08%)
Oct 27, 2021 96.90 98.51 94.84 95.61 801,581 -0.49(-0.51%)
Oct 26, 2021 96.28 96.10 1,385,656 +0.55(+0.58%)
Oct 25, 2021 94.93 98.50 94.39 95.55 2,728,792 +1.61(+1.71%)
Oct 22, 2021 94.70 96.50 93.01 93.94 899,800 -1.47(-1.54%)
Oct 21, 2021 90.40 96.30 89.50 95.41 1,629,086 +5.06(+5.60%)
Oct 20, 2021 92.15 92.50 88.62 90.35 905,556 -1.31(-1.43%)
Oct 19, 2021 92.32 94.78 90.71 91.66 1,291,534 +0.00(+0.00%)
Oct 18, 2021 89.00 92.46 88.89 91.66 934,371 +2.55(+2.86%)
Oct 15, 2021 92.00 92.01 87.40 89.11 1,346,498 -1.25(-1.38%)
Oct 14, 2021 93.48 94.63 89.62 90.36 2,102,908 -0.73(-0.80%)
Oct 13, 2021 87.82 92.48 87.02 91.09 2,589,530 +5.23(+6.09%)
Oct 12, 2021 84.93 86.68 84.16 85.86 1,190,092 +1.96(+2.34%)
Oct 11, 2021 82.25 85.17 82.11 83.90 1,221,386 +0.06(+0.07%)
Oct 08, 2021 84.51 87.72 83.00 83.84 1,640,317 -1.35(-1.58%)
Oct 07, 2021 83.63 85.42 82.77 85.19 2,112,261 +2.80(+3.40%)
Oct 06, 2021 77.00 82.78 76.63 82.39 1,882,218 +3.20(+4.04%)
Oct 05, 2021 79.46 81.70 78.63 79.19 936,013 +1.18(+1.51%)
Oct 04, 2021 81.07 81.07 75.50 78.01 1,424,550 -3.06(-3.77%)
Oct 01, 2021 78.47 81.81 74.65 81.07 2,310,741 +3.44(+4.43%)
Sep 30, 2021 78.17 79.42 76.16 77.63 1,402,710 -0.22(-0.28%)
Sep 29, 2021 79.00 81.36 75.48 77.85 1,900,453 -0.71(-0.90%)
Sep 28, 2021 80.00 80.52 77.03 78.56 2,277,373 -3.17(-3.88%)
Sep 27, 2021 82.25 83.52 79.63 81.73 2,101,014 -0.81(-0.98%)
Sep 24, 2021 83.75 84.97 79.09 82.54 5,144,361 -5.13(-5.85%)
Sep 23, 2021 87.95 88.48 84.03 87.67 1,493,509 +2.59(+3.04%)
Sep 22, 2021 80.57 86.65 80.23 85.08 2,068,160 +5.73(+7.22%)
Sep 21, 2021 81.76 81.90 78.99 79.35 1,472,451 -0.27(-0.34%)
Sep 20, 2021 78.60 83.73 77.78 79.62 2,673,774 -2.59(-3.15%)
Sep 17, 2021 85.84 87.99 81.50 82.21 11,899,244 -4.39(-5.07%)
Sep 16, 2021 81.32 87.49 80.97 86.60 3,585,749 +5.04(+6.18%)
Sep 15, 2021 77.00 81.64 75.10 81.56 2,785,429 +4.79(+6.24%)
Sep 14, 2021 77.63 77.62 73.66 76.77 2,644,851 +1.08(+1.43%)
Sep 13, 2021 71.93 77.24 71.43 75.69 4,831,854 +5.66(+8.08%)
Sep 10, 2021 70.29 74.36 69.39 70.03 4,119,997 +0.95(+1.38%)
Sep 09, 2021 66.91 70.46 66.76 69.08 1,432,288 +1.37(+2.02%)
Sep 08, 2021 69.33 69.99 65.18 67.71 2,977,578 -2.56(-3.64%)
Sep 07, 2021 72.99 73.39 69.62 70.27 3,542,179 -3.19(-4.34%)
Sep 03, 2021 64.51 73.50 64.15 73.46 3,172,903 +9.31(+14.51%)
Sep 02, 2021 63.46 65.96 63.46 64.15 1,858,948 +1.04(+1.65%)
Sep 01, 2021 61.85 64.43 61.62 63.11 1,454,298 +1.43(+2.32%)
Aug 31, 2021 62.30 63.67 61.16 61.68 1,998,152 -0.55(-0.88%)
Aug 30, 2021 61.20 62.72 59.57 62.23 1,575,529 +2.24(+3.73%)
Aug 27, 2021 56.98 60.00 56.63 59.99 1,371,559 +3.19(+5.62%)
Aug 26, 2021 56.08 58.65 56.00 56.80 1,528,752 +0.98(+1.76%)
Aug 25, 2021 54.88 55.88 53.13 55.82 1,422,669 +0.31(+0.56%)
Aug 24, 2021 55.75 56.11 54.02 55.51 1,538,331 +0.28(+0.51%)
Aug 23, 2021 54.01 56.00 53.10 55.23 2,257,224 +2.06(+3.87%)
Aug 20, 2021 51.43 53.19 51.25 53.17 1,222,034 +1.80(+3.50%)
Aug 19, 2021 51.51 53.07 50.55 51.37 1,514,825 -1.69(-3.19%)
Aug 18, 2021 52.00 53.76 50.52 53.06 3,003,258 +1.92(+3.75%)
Aug 17, 2021 51.12 51.40 48.80 51.14 1,565,644 -0.26(-0.51%)
Aug 16, 2021 53.66 53.66 51.20 51.40 1,054,642 -2.07(-3.87%)
Aug 13, 2021 54.46 54.97 52.53 53.47 1,835,689 -1.51(-2.75%)
Aug 12, 2021 55.62 56.52 54.27 54.98 1,106,437 -0.87(-1.56%)
Aug 11, 2021 56.77 57.97 55.74 55.85 1,244,814 -1.78(-3.09%)
Aug 10, 2021 53.51 57.79 52.53 57.63 3,270,523 +4.29(+8.04%)
Aug 09, 2021 53.00 54.01 51.54 53.34 5,588,054 -0.66(-1.22%)
Aug 06, 2021 59.41 59.44 53.70 54.00 3,094,933 -3.44(-5.99%)
Aug 05, 2021 57.50 58.29 52.73 57.44 4,737,332 -1.36(-2.31%)
Aug 04, 2021 59.60 63.10 57.91 58.80 2,855,362 -1.91(-3.15%)
Aug 03, 2021 55.76 63.48 55.34 60.71 4,249,272 +4.06(+7.17%)
Aug 02, 2021 52.43 59.37 51.64 56.65 6,609,683 +5.15(+10.00%)
Jul 30, 2021 51.00 53.80 50.75 51.50 816,792 -0.16(-0.31%)
Jul 29, 2021 53.89 54.39 51.55 51.66 794,260 -1.61(-3.02%)
Jul 28, 2021 53.21 55.52 52.20 53.27 963,462 +0.48(+0.91%)
Jul 27, 2021 55.00 55.05 50.60 52.79 461,491 -1.73(-3.17%)
Jul 26, 2021 55.00 55.97 53.75 54.52 397,233 -0.10(-0.18%)
Jul 23, 2021 54.46 56.31 53.14 54.62 611,943 +1.65(+3.11%)
Jul 22, 2021 53.38 55.39 52.07 52.97 506,145 +0.30(+0.57%)
Jul 21, 2021 51.19 53.97 50.96 52.67 543,211 +1.09(+2.11%)
Jul 20, 2021 51.30 51.76 49.15 51.58 430,044 +0.29(+0.57%)
Jul 19, 2021 47.30 51.82 47.09 51.29 816,465 +2.77(+5.71%)
Jul 16, 2021 48.71 49.35 47.82 48.52 556,187 +1.07(+2.26%)
Jul 15, 2021 50.30 50.54 45.80 47.45 795,941 -3.48(-6.83%)
Jul 14, 2021 55.05 55.05 50.30 50.93 468,411 -3.33(-6.14%)
Jul 13, 2021 55.83 57.15 54.09 54.26 288,581 -1.51(-2.71%)
Jul 12, 2021 58.51 58.65 54.80 55.77 460,324 -1.67(-2.91%)
Jul 09, 2021 55.18 58.00 55.12 57.44 565,204 +2.62(+4.78%)
Jul 08, 2021 53.41 54.89 51.77 54.82 282,516 +0.31(+0.57%)
Jul 07, 2021 55.27 55.48 53.95 54.51 383,599 +0.07(+0.13%)
Jul 06, 2021 55.97 56.08 53.50 54.44 314,484 -1.65(-2.94%)
Jul 02, 2021 55.00 56.91 54.11 56.09 398,632 +2.28(+4.24%)
Jul 01, 2021 55.05 55.61 53.34 53.81 637,291 -1.78(-3.20%)
Jun 30, 2021 54.23 55.83 52.63 55.59 434,607 +0.77(+1.40%)
Jun 29, 2021 55.65 56.08 53.68 54.82 579,005 -0.62(-1.12%)
Jun 28, 2021 52.59 57.88 51.22 55.44 850,975 +4.22(+8.24%)
Jun 25, 2021 50.33 52.72 49.76 51.22 2,239,487 +1.49(+3.00%)
Jun 24, 2021 52.46 53.49 49.27 49.73 648,283 -2.31(-4.44%)
Jun 23, 2021 52.34 55.87 51.52 52.04 945,272 +0.55(+1.07%)
Jun 22, 2021 46.16 53.60 46.00 51.49 1,344,436 +5.33(+11.55%)
Jun 21, 2021 47.40 47.74 45.72 46.16 272,986 -0.84(-1.79%)
Jun 18, 2021 46.44 47.92 46.02 47.00 1,143,544 +0.72(+1.56%)
Jun 17, 2021 46.23 48.40 45.57 46.28 338,258 -0.25(-0.54%)
Jun 16, 2021 44.15 46.84 43.99 46.53 456,163 +2.57(+5.85%)
Jun 15, 2021 42.25 44.37 42.25 43.96 286,118 +0.30(+0.69%)
Jun 14, 2021 42.00 44.00 41.76 43.66 270,823 +2.29(+5.54%)
Jun 11, 2021 41.50 41.50 40.49 41.37 128,537 +0.13(+0.32%)
Jun 10, 2021 40.90 41.47 40.01 41.24 130,790 +0.60(+1.48%)
Jun 09, 2021 40.26 41.48 40.02 40.64 178,932 +0.43(+1.07%)
Jun 08, 2021 39.42 40.77 39.25 40.21 260,671 +1.29(+3.31%)
Jun 07, 2021 39.96 39.97 38.65 38.92 150,135 -1.15(-2.87%)
Jun 04, 2021 40.11 41.00 39.95 40.07 117,481 +0.05(+0.12%)
Jun 03, 2021 41.12 41.18 39.83 40.02 90,087 -1.10(-2.68%)
Jun 02, 2021 41.29 41.56 40.66 41.12 76,166 -0.06(-0.15%)
Jun 01, 2021 41.51 41.86 40.26 41.18 101,510 -0.86(-2.05%)
May 28, 2021 42.66 42.97 41.63 42.04 130,298 -0.64(-1.50%)
May 27, 2021 42.89 43.15 42.38 42.68 329,781 +0.14(+0.33%)
May 26, 2021 41.40 42.85 41.40 42.54 197,750 +0.64(+1.53%)
May 25, 2021 41.75 42.15 41.24 41.90 224,169 +0.07(+0.17%)
May 24, 2021 41.23 42.48 41.00 41.83 506,864 -1.14(-2.65%)
May 21, 2021 43.09 43.22 42.09 42.97 240,226 +0.25(+0.59%)
May 20, 2021 39.50 42.88 39.05 42.72 334,320 +3.67(+9.40%)
May 19, 2021 36.65 39.49 36.01 39.05 201,229 +2.02(+5.46%)
May 18, 2021 36.15 37.35 35.89 37.03 120,843 +0.76(+2.10%)
May 17, 2021 37.60 37.79 35.62 36.27 153,874 -0.96(-2.58%)
May 14, 2021 35.96 37.68 35.70 37.23 195,208 +1.80(+5.08%)
May 13, 2021 37.75 38.00 35.35 35.43 252,708 -2.00(-5.34%)
May 12, 2021 38.56 39.15 36.70 37.43 153,118 -0.89(-2.32%)
May 11, 2021 38.00 38.76 37.62 38.32 405,426 -0.09(-0.23%)
May 10, 2021 42.11 42.15 38.25 38.41 282,684 -3.89(-9.20%)
May 07, 2021 43.59 44.63 42.19 42.30 247,498 +0.03(+0.07%)
May 06, 2021 41.88 44.23 41.16 42.27 347,042 -2.53(-5.65%)
May 05, 2021 43.98 44.84 43.36 44.80 176,145 +1.28(+2.94%)
May 04, 2021 43.50 43.79 42.98 43.52 311,446 +0.06(+0.14%)
May 03, 2021 43.62 44.22 43.00 43.46 124,685 -0.11(-0.25%)
Apr 30, 2021 43.19 44.10 42.73 43.57 117,600 +0.49(+1.14%)
Apr 29, 2021 43.94 44.24 40.65 43.08 570,494 -0.98(-2.22%)
Apr 28, 2021 42.68 45.38 42.16 44.06 460,753 +1.00(+2.32%)
Apr 27, 2021 43.30 44.40 42.80 43.06 455,400 -0.36(-0.83%)
Apr 26, 2021 41.94 43.72 41.52 43.42 522,147 +2.02(+4.88%)
Apr 23, 2021 42.27 43.75 40.11 41.40 825,300 -1.15(-2.70%)
Apr 22, 2021 42.25 43.44 41.71 42.55 726,712 +0.92(+2.21%)
Apr 21, 2021 41.41 42.20 40.44 41.63 505,874 +0.04(+0.10%)
Apr 20, 2021 43.11 43.94 41.27 41.59 521,170 -1.37(-3.19%)
Apr 19, 2021 45.50 45.79 42.50 42.96 478,720 -1.91(-4.26%)
Apr 16, 2021 45.97 46.35 44.19 44.87 179,200 -0.09(-0.20%)
Apr 15, 2021 44.12 46.18 43.75 44.96 660,708 +1.49(+3.43%)
Apr 14, 2021 42.87 44.75 42.45 43.47 307,017 +0.14(+0.32%)
Apr 13, 2021 40.93 43.77 40.93 43.33 382,598 +2.32(+5.66%)
Apr 12, 2021 40.20 41.41 38.78 41.01 415,751 +0.80(+1.99%)
Apr 09, 2021 40.00 41.80 40.00 40.21 184,900 -0.04(-0.10%)
Apr 08, 2021 43.05 43.34 39.56 40.25 633,723 -2.45(-5.74%)
Apr 07, 2021 44.25 44.50 42.26 42.70 499,147 -1.31(-2.98%)
Apr 06, 2021 44.00 44.38 43.78 44.01 368,544 +0.24(+0.55%)
Apr 05, 2021 44.25 45.49 42.51 43.77 276,521 -0.03(-0.07%)
Apr 01, 2021 42.31 44.72 42.24 43.80 687,200 +1.67(+3.96%)
Mar 31, 2021 40.00 42.84 39.74 42.13 660,135 +1.79(+4.44%)
Mar 30, 2021 40.06 40.98 38.67 40.34 2,094,729 +0.28(+0.70%)
Mar 29, 2021 41.91 44.01 39.86 40.06 1,519,240 -1.57(-3.77%)
Mar 26, 2021 42.31 42.79 36.65 41.63 1,396,100 -0.13(-0.31%)
Mar 25, 2021 42.36 45.00 39.50 41.76 1,896,020 -0.74(-1.74%)
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.