Skip to main content

Digitalocean Holdings Inc (NY: DOCN )

39.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.30 29.97 29.15 29.35 838,447 +0.28(+0.96%)
Jan 30, 2023 29.15 29.90 28.50 29.07 739,496 -0.57(-1.92%)
Jan 27, 2023 28.55 29.94 28.45 29.64 1,200,984 +0.80(+2.77%)
Jan 26, 2023 28.68 29.02 27.62 28.84 744,108 +0.88(+3.15%)
Jan 25, 2023 26.81 28.31 25.71 27.96 1,124,718 -0.43(-1.51%)
Jan 24, 2023 28.70 29.26 28.07 28.39 527,183 -0.37(-1.29%)
Jan 23, 2023 27.88 28.80 27.47 28.76 556,115 +1.14(+4.13%)
Jan 20, 2023 26.77 27.88 26.41 27.62 1,228,585 +1.17(+4.42%)
Jan 19, 2023 27.09 27.55 26.34 26.45 762,426 -1.41(-5.06%)
Jan 18, 2023 28.45 29.50 27.67 27.86 1,376,082 +0.08(+0.29%)
Jan 17, 2023 26.95 27.98 26.30 27.78 974,496 +0.09(+0.33%)
Jan 13, 2023 26.89 27.71 26.59 27.69 809,229 +0.56(+2.06%)
Jan 12, 2023 26.90 27.19 25.37 27.13 821,658 +0.43(+1.61%)
Jan 11, 2023 26.72 26.87 26.15 26.70 652,710 +0.43(+1.64%)
Jan 10, 2023 24.75 26.28 24.75 26.27 884,192 +1.03(+4.08%)
Jan 09, 2023 24.91 25.82 24.91 25.24 996,969 +0.92(+3.78%)
Jan 06, 2023 24.46 24.89 23.45 24.32 1,167,387 +0.00(+0.00%)
Jan 05, 2023 25.87 25.87 24.24 24.32 1,056,564 -1.82(-6.96%)
Jan 04, 2023 26.18 26.27 24.85 26.14 1,072,313 +0.59(+2.31%)
Jan 03, 2023 25.99 26.68 25.25 25.55 1,899,000 +0.08(+0.31%)
Dec 30, 2022 24.68 25.61 24.68 25.47 1,061,757 +0.16(+0.63%)
Dec 29, 2022 24.00 25.33 23.87 25.31 1,089,395 +1.60(+6.75%)
Dec 28, 2022 23.50 23.98 23.38 23.71 828,062 +0.04(+0.17%)
Dec 27, 2022 24.40 24.49 23.58 23.67 925,773 -1.08(-4.36%)
Dec 23, 2022 25.30 25.30 24.49 24.75 638,163 -0.62(-2.44%)
Dec 22, 2022 25.50 25.56 24.42 25.37 1,091,773 -0.57(-2.20%)
Dec 21, 2022 26.85 27.10 25.93 25.94 1,224,395 -0.61(-2.30%)
Dec 20, 2022 26.10 27.12 25.70 26.55 1,235,683 +0.14(+0.53%)
Dec 19, 2022 28.51 28.51 26.12 26.41 1,421,052 -1.77(-6.28%)
Dec 16, 2022 27.97 28.29 27.38 28.18 1,859,394 +0.03(+0.11%)
Dec 15, 2022 29.08 29.43 27.82 28.15 1,530,618 -1.82(-6.07%)
Dec 14, 2022 29.09 30.48 29.00 29.97 1,446,257 +0.74(+2.53%)
Dec 13, 2022 31.37 31.42 28.56 29.23 1,765,110 +0.11(+0.38%)
Dec 12, 2022 29.09 29.50 28.61 29.12 1,312,578 -0.26(-0.88%)
Dec 09, 2022 29.49 30.33 29.09 29.38 1,047,643 -0.32(-1.08%)
Dec 08, 2022 28.61 30.23 28.04 29.70 1,207,486 +1.91(+6.87%)
Dec 07, 2022 28.68 29.91 27.72 27.79 1,423,240 -0.75(-2.63%)
Dec 06, 2022 29.02 29.16 28.12 28.54 900,800 -0.43(-1.48%)
Dec 05, 2022 30.40 30.89 28.54 28.97 1,139,018 -1.87(-6.06%)
Dec 02, 2022 29.22 30.93 28.88 30.84 1,013,678 +0.54(+1.78%)
Dec 01, 2022 29.65 30.58 28.89 30.30 1,161,336 +0.47(+1.58%)
Nov 30, 2022 27.36 29.94 27.29 29.83 1,481,655 +2.32(+8.43%)
Nov 29, 2022 28.30 28.38 27.03 27.51 939,033 -0.24(-0.86%)
Nov 28, 2022 27.41 27.92 27.06 27.75 1,044,531 +0.05(+0.18%)
Nov 25, 2022 27.84 28.05 27.56 27.70 391,117 -0.47(-1.67%)
Nov 23, 2022 26.91 28.39 26.68 28.17 927,924 +1.26(+4.68%)
Nov 22, 2022 27.57 27.65 26.42 26.91 949,103 -0.74(-2.68%)
Nov 21, 2022 27.56 28.25 27.21 27.65 1,039,688 -0.62(-2.19%)
Nov 18, 2022 29.09 29.51 27.95 28.27 1,173,426 -0.27(-0.95%)
Nov 17, 2022 29.50 29.71 28.38 28.54 1,417,100 -1.93(-6.33%)
Nov 16, 2022 31.60 31.64 30.18 30.47 923,263 -1.91(-5.90%)
Nov 15, 2022 32.60 33.07 32.08 32.38 1,288,242 +1.44(+4.65%)
Nov 14, 2022 32.68 33.05 30.87 30.94 1,519,197 -2.10(-6.36%)
Nov 11, 2022 29.61 33.37 29.60 33.04 2,593,544 +3.27(+10.98%)
Nov 10, 2022 29.01 29.80 27.98 29.77 2,409,715 +3.04(+11.37%)
Nov 09, 2022 27.93 28.81 26.39 26.73 2,342,525 -1.41(-5.01%)
Nov 08, 2022 26.25 28.76 26.00 28.14 5,664,988 -1.26(-4.29%)
Nov 07, 2022 30.71 30.99 28.23 29.40 3,615,841 -1.12(-3.67%)
Nov 04, 2022 31.97 32.23 29.00 30.52 2,467,689 -1.23(-3.87%)
Nov 03, 2022 31.86 32.66 31.00 31.75 1,400,656 -0.30(-0.94%)
Nov 02, 2022 34.83 35.11 31.75 32.05 1,947,201 -3.23(-9.16%)
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.