Skip to main content

Digitalocean Holdings Inc (NY: DOCN )

44.00 +0.14 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 44.08 44.51 43.16 44.00 934,815 +0.14(+0.32%)
Oct 14, 2024 44.00 44.48 43.58 43.86 815,332 -0.10(-0.23%)
Oct 11, 2024 43.96 44.45 43.42 43.96 947,702 +0.42(+0.96%)
Oct 10, 2024 41.99 43.60 41.86 43.54 1,105,690 +0.92(+2.16%)
Oct 09, 2024 41.66 43.23 41.66 42.62 1,012,789 +1.01(+2.43%)
Oct 08, 2024 41.95 42.43 41.58 41.61 1,009,382 -0.11(-0.26%)
Oct 07, 2024 42.89 42.98 41.34 41.72 908,776 -1.18(-2.75%)
Oct 04, 2024 40.70 42.94 40.50 42.90 1,110,855 +3.37(+8.53%)
Oct 03, 2024 39.12 39.93 38.84 39.53 614,876 -0.30(-0.75%)
Oct 02, 2024 38.51 39.85 38.42 39.83 840,308 +1.20(+3.11%)
Oct 01, 2024 40.38 40.38 38.39 38.63 1,038,333 -1.76(-4.36%)
Sep 30, 2024 40.64 41.34 40.00 40.39 716,613 -0.62(-1.51%)
Sep 27, 2024 42.07 42.52 40.73 41.01 1,526,288 -0.85(-2.03%)
Sep 26, 2024 40.99 42.15 39.84 41.86 4,186,264 +1.10(+2.70%)
Sep 25, 2024 41.02 41.26 40.30 40.76 1,052,975 -0.35(-0.85%)
Sep 24, 2024 41.26 41.98 40.44 41.11 781,378 +0.02(+0.05%)
Sep 23, 2024 43.27 43.27 39.20 41.09 2,633,777 -2.14(-4.95%)
Sep 20, 2024 42.38 43.88 42.22 43.23 4,030,181 +1.00(+2.37%)
Sep 19, 2024 41.47 42.24 40.93 42.23 1,397,410 +1.45(+3.56%)
Sep 18, 2024 41.17 41.93 40.71 40.78 1,059,417 -0.19(-0.46%)
Sep 17, 2024 41.05 41.50 40.60 40.97 1,050,527 +0.49(+1.21%)
Sep 16, 2024 40.49 40.87 40.03 40.48 786,698 +0.15(+0.37%)
Sep 13, 2024 40.00 41.56 40.00 40.33 1,151,431 +0.16(+0.40%)
Sep 12, 2024 39.67 41.00 39.67 40.17 1,661,125 +0.46(+1.16%)
Sep 11, 2024 37.90 40.42 37.48 39.71 2,195,819 +1.95(+5.16%)
Sep 10, 2024 39.00 39.22 37.25 37.76 1,433,329 -1.12(-2.88%)
Sep 09, 2024 36.92 39.40 36.78 38.88 2,393,520 +2.48(+6.81%)
Sep 06, 2024 36.33 36.69 35.64 36.40 1,541,811 +0.23(+0.64%)
Sep 05, 2024 35.87 36.70 35.64 36.17 494,139 +0.29(+0.81%)
Sep 04, 2024 35.05 36.00 34.84 35.88 626,391 +0.43(+1.21%)
Sep 03, 2024 36.73 37.16 35.08 35.45 878,049 -1.98(-5.29%)
Aug 30, 2024 37.80 37.97 36.99 37.43 634,364 +0.09(+0.24%)
Aug 29, 2024 36.59 38.13 36.59 37.34 761,106 +1.11(+3.06%)
Aug 28, 2024 37.11 37.39 35.86 36.23 779,447 -1.09(-2.92%)
Aug 27, 2024 37.16 37.55 36.65 37.32 704,332 -0.13(-0.35%)
Aug 26, 2024 38.06 38.49 37.11 37.45 1,263,626 -0.55(-1.45%)
Aug 23, 2024 36.98 38.83 36.66 38.00 1,358,748 +1.42(+3.88%)
Aug 22, 2024 37.09 37.74 36.40 36.58 855,904 -0.77(-2.06%)
Aug 21, 2024 37.44 37.55 36.80 37.35 948,985 -0.03(-0.08%)
Aug 20, 2024 37.91 38.21 37.12 37.38 884,092 -0.60(-1.58%)
Aug 19, 2024 37.79 38.10 37.12 37.98 865,831 +0.43(+1.15%)
Aug 16, 2024 36.50 37.87 36.01 37.55 1,149,043 +0.93(+2.54%)
Aug 15, 2024 36.60 37.48 36.35 36.62 1,148,594 +0.33(+0.91%)
Aug 14, 2024 36.00 37.01 35.61 36.29 1,735,395 +0.38(+1.06%)
Aug 13, 2024 34.00 35.95 33.85 35.91 2,096,842 +1.99(+5.87%)
Aug 12, 2024 32.50 34.26 31.78 33.92 2,260,743 +1.35(+4.14%)
Aug 09, 2024 30.32 33.91 29.57 32.57 5,162,424 +3.47(+11.92%)
Aug 08, 2024 27.32 29.16 26.82 29.10 3,575,909 +1.40(+5.05%)
Aug 07, 2024 28.64 29.06 27.61 27.70 1,688,836 -0.11(-0.40%)
Aug 06, 2024 27.45 27.84 27.08 27.81 1,392,293 +0.54(+1.98%)
Aug 05, 2024 26.79 28.25 26.63 27.27 1,452,671 -1.42(-4.95%)
Aug 02, 2024 28.82 29.32 27.83 28.69 2,458,176 -2.16(-7.00%)
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.