Skip to main content

Digitalocean Holdings Inc (NY: DOCN )

35.11 -1.37 (-3.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 35.86 36.18 34.72 35.11 686,461 -1.37(-3.76%)
Apr 11, 2024 36.28 37.11 36.04 36.48 675,735 +0.56(+1.56%)
Apr 10, 2024 35.98 36.39 35.50 35.92 694,026 -1.28(-3.44%)
Apr 09, 2024 37.40 37.69 36.76 37.20 889,549 -0.28(-0.75%)
Apr 08, 2024 37.70 37.86 37.10 37.48 631,334 +0.16(+0.43%)
Apr 05, 2024 36.63 37.64 36.63 37.32 814,106 +0.55(+1.50%)
Apr 04, 2024 37.14 38.07 36.60 36.77 776,949 +0.03(+0.08%)
Apr 03, 2024 36.66 37.82 36.61 36.74 580,826 -0.48(-1.29%)
Apr 02, 2024 37.26 37.28 36.46 37.22 951,630 -0.95(-2.49%)
Apr 01, 2024 38.13 38.59 37.75 38.17 608,380 -0.01(-0.03%)
Mar 28, 2024 39.03 38.58 38.16 38.18 700,871 -0.90(-2.30%)
Mar 27, 2024 39.29 39.67 38.81 39.08 684,704 +0.21(+0.54%)
Mar 26, 2024 39.27 39.48 38.54 38.87 670,393 +0.12(+0.31%)
Mar 25, 2024 39.22 39.58 38.65 38.75 711,647 -0.55(-1.40%)
Mar 22, 2024 39.77 40.22 39.05 39.30 561,520 -0.53(-1.33%)
Mar 21, 2024 40.00 41.14 39.81 39.83 986,795 +0.56(+1.43%)
Mar 20, 2024 39.09 39.80 38.69 39.27 867,917 +0.01(+0.03%)
Mar 19, 2024 39.96 40.60 39.15 39.26 783,745 -1.31(-3.23%)
Mar 18, 2024 39.12 41.02 38.34 40.57 1,016,277 +1.45(+3.71%)
Mar 15, 2024 38.65 39.35 38.50 39.12 1,948,751 +0.08(+0.20%)
Mar 14, 2024 40.65 40.88 38.80 39.04 814,631 -1.55(-3.82%)
Mar 13, 2024 40.16 41.58 40.16 40.59 790,557 +0.16(+0.40%)
Mar 12, 2024 40.20 41.13 39.72 40.43 803,069 +0.30(+0.75%)
Mar 11, 2024 39.21 40.63 39.21 40.13 931,219 +0.81(+2.06%)
Mar 08, 2024 38.86 40.66 38.68 39.32 972,554 +0.73(+1.89%)
Mar 07, 2024 39.36 40.24 38.43 38.59 1,217,430 -0.52(-1.33%)
Mar 06, 2024 38.80 39.74 37.97 39.11 1,104,930 +1.63(+4.35%)
Mar 05, 2024 38.18 38.25 36.71 37.48 1,233,958 -1.23(-3.18%)
Mar 04, 2024 38.45 39.02 37.27 38.71 1,335,299 +0.31(+0.81%)
Mar 01, 2024 38.09 38.90 37.30 38.40 876,261 +0.48(+1.27%)
Feb 29, 2024 37.72 38.62 37.27 37.92 1,157,913 +0.61(+1.63%)
Feb 28, 2024 37.07 37.49 36.85 37.31 782,080 -0.23(-0.61%)
Feb 27, 2024 36.55 38.43 36.35 37.54 1,328,778 +1.35(+3.73%)
Feb 26, 2024 37.23 37.32 36.04 36.19 1,940,920 -1.32(-3.52%)
Feb 23, 2024 39.05 39.58 37.15 37.51 1,443,974 -1.45(-3.72%)
Feb 22, 2024 38.50 39.68 36.70 38.96 2,472,266 +3.11(+8.68%)
Feb 21, 2024 35.64 36.50 35.24 35.85 2,345,497 -1.15(-3.11%)
Feb 20, 2024 38.50 39.22 36.38 37.00 2,883,475 -3.30(-8.19%)
Feb 16, 2024 40.36 41.07 39.83 40.30 1,240,630 -0.58(-1.42%)
Feb 15, 2024 39.70 40.95 39.04 40.88 1,440,242 +1.36(+3.44%)
Feb 14, 2024 38.53 39.78 37.70 39.52 870,981 +1.65(+4.36%)
Feb 13, 2024 37.20 39.10 37.06 37.87 1,889,989 -1.56(-3.96%)
Feb 12, 2024 39.00 40.57 38.86 39.43 1,198,210 +0.01(+0.03%)
Feb 09, 2024 37.69 40.70 37.51 39.42 2,304,345 +2.68(+7.29%)
Feb 08, 2024 35.34 36.88 35.01 36.74 823,132 +1.22(+3.43%)
Feb 07, 2024 34.83 36.31 33.82 35.52 904,012 +0.82(+2.36%)
Feb 06, 2024 34.37 35.38 34.37 34.70 828,375 +0.33(+0.96%)
Feb 05, 2024 35.15 35.20 33.85 34.37 673,960 -1.37(-3.83%)
Feb 02, 2024 34.81 36.24 33.94 35.74 949,433 +1.10(+3.18%)
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.