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

Digitalocean Holdings Inc (NY: DOCN )

38.85 -0.55 (-1.40%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 (%)
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.