Skip to main content

Digitalocean Holdings Inc (NY: DOCN )

32.26 -0.30 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 33.63 33.74 32.55 32.56 989,327 -1.30(-3.84%)
Jun 21, 2024 33.05 34.32 32.67 33.86 2,230,031 +0.09(+0.27%)
Jun 20, 2024 34.97 34.97 33.74 33.77 1,077,174 -0.98(-2.82%)
Jun 18, 2024 35.45 36.12 34.74 34.75 1,477,782 -0.86(-2.42%)
Jun 17, 2024 34.83 35.81 34.58 35.61 957,346 +0.58(+1.66%)
Jun 14, 2024 35.66 35.83 34.86 35.03 1,306,769 -1.33(-3.66%)
Jun 13, 2024 38.82 38.95 36.14 36.36 1,699,982 -2.45(-6.31%)
Jun 12, 2024 38.36 39.65 38.23 38.81 1,295,918 +1.34(+3.58%)
Jun 11, 2024 36.44 37.53 36.12 37.47 1,196,750 +0.77(+2.10%)
Jun 10, 2024 37.11 37.32 36.31 36.70 884,126 -0.65(-1.74%)
Jun 07, 2024 37.48 37.85 37.10 37.35 815,283 -0.61(-1.61%)
Jun 06, 2024 37.31 38.07 37.31 37.96 742,280 +0.45(+1.20%)
Jun 05, 2024 37.13 37.70 36.71 37.51 697,159 +0.69(+1.87%)
Jun 04, 2024 36.33 37.16 36.10 36.82 852,493 +0.19(+0.52%)
Jun 03, 2024 37.17 37.28 35.91 36.63 1,272,662 -0.42(-1.13%)
May 31, 2024 36.93 37.20 36.16 37.05 1,252,719 +0.25(+0.68%)
May 30, 2024 36.31 36.93 36.03 36.80 1,232,961 +0.30(+0.82%)
May 29, 2024 36.69 37.12 35.50 36.50 1,487,270 -0.83(-2.22%)
May 28, 2024 36.65 37.42 36.15 37.33 1,146,485 +1.14(+3.15%)
May 24, 2024 36.63 37.00 36.13 36.19 499,642 -0.17(-0.47%)
May 23, 2024 38.16 38.25 36.20 36.36 979,519 -1.41(-3.73%)
May 22, 2024 38.22 38.55 37.43 37.77 750,519 -0.99(-2.55%)
May 21, 2024 37.58 38.79 37.41 38.76 922,645 +0.98(+2.59%)
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 1,786,299 -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%)
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.