Skip to main content

Digitalocean Holdings Inc (NY: DOCN )

38.30 -0.78 (-2.00%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.83 40.62 39.82 40.14 830,191 +0.97(+2.48%)
Jun 29, 2023 39.91 40.26 38.85 39.17 917,158 -0.56(-1.41%)
Jun 28, 2023 39.16 40.80 39.12 39.73 1,211,393 +0.37(+0.94%)
Jun 27, 2023 38.17 39.47 37.71 39.36 1,359,131 +1.66(+4.40%)
Jun 26, 2023 38.34 39.35 37.39 37.70 1,246,243 -0.92(-2.38%)
Jun 23, 2023 38.28 39.18 38.09 38.62 2,070,049 -0.42(-1.08%)
Jun 22, 2023 39.20 40.07 38.60 39.04 2,306,646 -2.34(-5.65%)
Jun 21, 2023 42.66 42.95 40.97 41.38 1,289,457 -1.55(-3.61%)
Jun 20, 2023 43.31 44.23 42.69 42.93 1,459,077 -0.81(-1.85%)
Jun 16, 2023 46.04 46.35 43.55 43.74 2,828,567 -2.18(-4.75%)
Jun 15, 2023 45.60 46.32 45.35 45.92 1,529,474 +12.71(+38.27%)
May 08, 2023 33.30 33.78 32.78 33.21 2,446,241 +0.40(+1.22%)
May 05, 2023 32.28 32.90 32.21 32.81 1,501,498 +0.65(+2.02%)
May 04, 2023 32.00 32.62 31.50 32.16 1,841,707 +0.83(+2.65%)
May 03, 2023 30.77 31.80 30.68 31.33 1,570,740 +0.40(+1.29%)
May 02, 2023 31.80 31.98 30.57 30.93 1,324,041 -0.79(-2.49%)
May 01, 2023 31.32 31.89 30.88 31.72 1,069,445 +0.18(+0.57%)
Apr 28, 2023 31.63 31.94 28.90 31.54 2,494,867 -1.26(-3.84%)
Apr 27, 2023 32.50 32.82 31.44 32.80 1,198,343 +0.83(+2.60%)
Apr 26, 2023 32.63 33.05 31.71 31.97 1,169,570 +0.72(+2.30%)
Apr 25, 2023 31.34 32.30 30.52 31.25 2,424,584 -1.62(-4.93%)
Apr 24, 2023 34.45 34.74 32.69 32.87 1,440,234 -1.72(-4.97%)
Apr 21, 2023 33.66 34.61 33.61 34.59 986,063 +1.18(+3.53%)
Apr 20, 2023 33.82 34.26 33.09 33.41 1,433,430 -1.05(-3.05%)
Apr 19, 2023 34.69 35.13 34.25 34.46 905,682 -0.80(-2.27%)
Apr 18, 2023 35.02 35.56 34.26 35.26 1,025,072 +0.67(+1.94%)
Apr 17, 2023 33.17 34.70 33.01 34.59 2,393,368 +1.29(+3.87%)
Apr 14, 2023 34.74 35.23 32.78 33.30 1,952,405 -1.88(-5.34%)
Apr 13, 2023 35.99 36.38 35.00 35.18 1,669,266 -0.38(-1.07%)
Apr 12, 2023 37.32 37.96 35.46 35.56 1,576,120 -0.82(-2.25%)
Apr 11, 2023 36.45 37.19 35.41 36.38 1,521,924 -0.27(-0.74%)
Apr 10, 2023 36.63 37.09 36.13 36.65 1,491,896 -0.65(-1.74%)
Apr 06, 2023 37.52 37.52 36.53 37.30 1,231,404 -0.38(-1.01%)
Apr 05, 2023 38.41 39.10 36.96 37.68 1,376,675 -1.00(-2.59%)
Apr 04, 2023 38.77 39.13 37.96 38.68 1,377,529 +0.21(+0.55%)
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.