Digitalocean Holdings Inc (NY: DOCN )

38.50 +0.72 (+1.91%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 37.40 37.94 37.01 37.78 919,722 +0.78(+2.11%)
May 17, 2024 37.42 37.48 36.66 37.00 1,285,441 -0.32(-0.86%)
May 16, 2024 38.74 38.77 37.07 37.32 1,429,287 -1.45(-3.74%)
May 15, 2024 40.28 40.28 38.72 38.77 1,520,051 -0.63(-1.60%)
May 14, 2024 38.15 40.29 38.04 39.40 2,706,486 +1.73(+4.59%)
May 13, 2024 36.51 37.71 34.99 37.67 2,809,882 +1.76(+4.90%)
May 10, 2024 33.81 35.98 33.50 35.91 4,144,276 +3.33(+10.22%)
May 09, 2024 33.65 33.68 32.44 32.58 2,211,159 -1.09(-3.24%)
May 08, 2024 34.00 34.83 33.64 33.67 1,786,307 -1.16(-3.33%)
May 07, 2024 34.83 35.25 34.48 34.83 1,416,014 -0.02(-0.06%)
May 06, 2024 34.81 35.16 34.30 34.85 12,506,827 +0.61(+1.78%)
May 03, 2024 36.00 36.45 33.94 34.24 1,878,981 -1.10(-3.11%)
May 02, 2024 35.88 36.00 34.34 35.34 2,179,319 -0.19(-0.53%)
May 01, 2024 35.68 36.59 34.83 35.53 3,930,023 +2.67(+8.13%)
Apr 30, 2024 33.68 34.01 32.77 32.86 999,232 -1.18(-3.47%)
Apr 29, 2024 33.81 34.19 33.51 34.04 698,144 +0.53(+1.58%)
Apr 26, 2024 32.86 33.82 32.58 33.51 826,799 +1.07(+3.30%)
Apr 25, 2024 32.02 32.45 31.42 32.44 909,028 -0.58(-1.76%)
Apr 24, 2024 33.02 33.42 32.57 33.02 599,082 +0.31(+0.95%)
Apr 23, 2024 32.36 33.00 31.81 32.71 913,418 +0.26(+0.80%)
Apr 22, 2024 32.47 32.90 31.77 32.45 859,142 +0.02(+0.06%)
Apr 19, 2024 32.81 33.28 32.21 32.43 1,141,782 -0.50(-1.52%)
Apr 18, 2024 33.23 33.85 32.80 32.93 742,646 -0.30(-0.90%)
Apr 17, 2024 33.77 34.20 33.08 33.23 753,017 -0.18(-0.54%)
Apr 16, 2024 33.86 33.86 32.96 33.41 862,680 -0.72(-2.11%)
Apr 15, 2024 35.08 35.52 33.68 34.13 634,289 -0.98(-2.79%)
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 38.42 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%)
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.