DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
38.27
+1.01 (2.71%)
At close: Jan 22, 2025, 4:00 PM
38.24
-0.03 (-0.08%)
After-hours: Jan 22, 2025, 7:53 PM EST
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 37.50 | 38.73 | 37.24 | 38.27 | 38.27 | 2.71% | 1,154,421 |
| Jan 21, 2025 | 36.80 | 37.49 | 36.37 | 37.26 | 37.26 | 3.13% | 954,445 |
| Jan 17, 2025 | 35.70 | 36.35 | 34.91 | 36.13 | 36.13 | 2.44% | 1,010,633 |
| Jan 16, 2025 | 35.85 | 37.00 | 35.11 | 35.27 | 35.27 | 3.01% | 1,097,959 |
| Jan 15, 2025 | 34.57 | 34.98 | 33.92 | 34.24 | 34.24 | 2.03% | 787,605 |
| Jan 14, 2025 | 33.80 | 34.22 | 32.99 | 33.56 | 33.56 | 0.24% | 976,912 |
| Jan 13, 2025 | 33.35 | 33.89 | 33.09 | 33.48 | 33.48 | -1.59% | 724,283 |
| Jan 10, 2025 | 33.73 | 34.22 | 32.90 | 34.02 | 34.02 | -1.33% | 809,142 |
| Jan 8, 2025 | 34.30 | 35.17 | 34.01 | 34.48 | 34.48 | -1.29% | 717,156 |
| Jan 7, 2025 | 35.96 | 36.20 | 34.61 | 34.93 | 34.93 | -1.88% | 1,131,619 |
| Jan 6, 2025 | 36.07 | 36.64 | 35.44 | 35.60 | 35.60 | -0.34% | 569,659 |
| Jan 3, 2025 | 34.50 | 36.00 | 34.20 | 35.72 | 35.72 | 4.26% | 668,620 |
| Jan 2, 2025 | 34.68 | 34.83 | 33.80 | 34.26 | 34.26 | 0.56% | 544,553 |
| Dec 31, 2024 | 34.43 | 34.76 | 33.99 | 34.07 | 34.07 | -0.29% | 526,978 |
| Dec 30, 2024 | 34.16 | 34.49 | 33.59 | 34.17 | 34.17 | -2.15% | 613,821 |
| Dec 27, 2024 | 35.75 | 35.75 | 34.57 | 34.92 | 34.92 | -2.81% | 747,617 |
| Dec 26, 2024 | 35.35 | 36.26 | 35.21 | 35.93 | 35.93 | 0.98% | 408,703 |
| Dec 24, 2024 | 35.68 | 35.81 | 35.35 | 35.58 | 35.58 | -0.28% | 231,362 |
| Dec 23, 2024 | 35.70 | 36.14 | 35.33 | 35.68 | 35.68 | -0.06% | 633,971 |
| Dec 20, 2024 | 34.61 | 36.43 | 34.54 | 35.70 | 35.70 | 0.71% | 1,713,284 |
| Dec 19, 2024 | 35.72 | 36.01 | 34.58 | 35.45 | 35.45 | 1.90% | 974,904 |
| Dec 18, 2024 | 38.18 | 38.18 | 34.64 | 34.79 | 34.79 | -7.87% | 1,098,631 |
| Dec 17, 2024 | 37.50 | 38.55 | 37.16 | 37.76 | 37.76 | -0.03% | 915,788 |
| Dec 16, 2024 | 38.14 | 38.63 | 37.64 | 37.77 | 37.77 | -0.94% | 614,297 |
| Dec 13, 2024 | 39.35 | 39.50 | 37.82 | 38.13 | 38.13 | -3.15% | 591,396 |
| Dec 12, 2024 | 38.15 | 39.39 | 38.01 | 39.37 | 39.37 | 2.50% | 475,150 |
| Dec 11, 2024 | 38.68 | 39.55 | 38.13 | 38.41 | 38.41 | 0.31% | 689,021 |
| Dec 10, 2024 | 39.06 | 39.44 | 37.97 | 38.29 | 38.29 | -1.90% | 829,418 |
| Dec 9, 2024 | 40.62 | 41.37 | 38.97 | 39.03 | 39.03 | -2.84% | 674,234 |
| Dec 6, 2024 | 40.19 | 41.09 | 39.84 | 40.17 | 40.17 | 1.59% | 545,656 |
| Dec 5, 2024 | 39.98 | 40.22 | 39.44 | 39.54 | 39.54 | -1.03% | 548,916 |
| Dec 4, 2024 | 39.50 | 40.77 | 39.44 | 39.95 | 39.95 | 2.73% | 725,745 |
| Dec 3, 2024 | 39.00 | 39.17 | 38.19 | 38.89 | 38.89 | -0.94% | 707,094 |
| Dec 2, 2024 | 38.25 | 40.35 | 38.20 | 39.26 | 39.26 | 3.10% | 891,757 |
| Nov 29, 2024 | 38.04 | 38.53 | 37.86 | 38.08 | 38.08 | 0.53% | 301,588 |
| Nov 27, 2024 | 38.77 | 38.95 | 37.65 | 37.88 | 37.88 | -2.14% | 529,297 |
| Nov 26, 2024 | 39.29 | 39.39 | 38.60 | 38.71 | 38.71 | -2.05% | 597,525 |
| Nov 25, 2024 | 40.00 | 41.08 | 39.30 | 39.52 | 39.52 | -0.20% | 1,364,745 |
| Nov 22, 2024 | 39.18 | 39.86 | 39.18 | 39.60 | 39.60 | 1.88% | 986,297 |
| Nov 21, 2024 | 38.01 | 39.47 | 37.61 | 38.87 | 38.87 | 3.57% | 762,285 |
| Nov 20, 2024 | 38.25 | 38.25 | 36.88 | 37.53 | 37.53 | -1.29% | 561,253 |
| Nov 19, 2024 | 35.98 | 38.12 | 35.71 | 38.02 | 38.02 | 4.42% | 948,247 |
| Nov 18, 2024 | 36.85 | 37.23 | 36.27 | 36.41 | 36.41 | -1.19% | 699,461 |
| Nov 15, 2024 | 38.34 | 38.34 | 36.22 | 36.85 | 36.85 | -3.91% | 1,261,583 |
| Nov 14, 2024 | 38.30 | 39.08 | 38.02 | 38.35 | 38.35 | 0.76% | 743,958 |
| Nov 13, 2024 | 38.55 | 40.23 | 38.03 | 38.06 | 38.06 | -0.86% | 1,155,858 |
| Nov 12, 2024 | 38.91 | 39.52 | 38.16 | 38.39 | 38.39 | -2.54% | 738,487 |
| Nov 11, 2024 | 38.78 | 39.64 | 37.39 | 39.39 | 39.39 | 2.31% | 1,179,698 |
| Nov 8, 2024 | 38.45 | 38.77 | 37.86 | 38.50 | 38.50 | -0.70% | 1,024,865 |
| Nov 7, 2024 | 39.30 | 39.81 | 38.20 | 38.77 | 38.77 | -0.13% | 1,162,386 |
| Nov 6, 2024 | 36.95 | 38.84 | 36.59 | 38.82 | 38.82 | 8.28% | 2,229,705 |
| Nov 5, 2024 | 35.37 | 35.95 | 34.60 | 35.85 | 35.85 | 1.47% | 1,830,026 |
| Nov 4, 2024 | 38.30 | 38.51 | 35.12 | 35.33 | 35.33 | -13.47% | 3,442,690 |
| Nov 1, 2024 | 40.01 | 41.36 | 39.70 | 40.83 | 40.83 | 3.16% | 1,460,970 |
| Oct 31, 2024 | 40.76 | 41.00 | 39.56 | 39.58 | 39.58 | -3.35% | 893,134 |
| Oct 30, 2024 | 41.15 | 41.47 | 40.86 | 40.95 | 40.95 | -0.66% | 852,162 |
| Oct 29, 2024 | 40.55 | 41.29 | 40.50 | 41.22 | 41.22 | 0.81% | 799,237 |
| Oct 28, 2024 | 41.61 | 41.71 | 40.43 | 40.89 | 40.89 | -0.37% | 893,984 |
| Oct 25, 2024 | 40.99 | 41.65 | 40.52 | 41.04 | 41.04 | -0.44% | 542,429 |
| Oct 24, 2024 | 41.27 | 41.92 | 40.83 | 41.22 | 41.22 | 0.34% | 552,824 |
| Oct 23, 2024 | 41.92 | 42.14 | 40.57 | 41.08 | 41.08 | -2.00% | 776,170 |
| Oct 22, 2024 | 42.36 | 42.64 | 41.90 | 41.92 | 41.92 | -1.83% | 679,015 |
| Oct 21, 2024 | 43.36 | 43.93 | 42.65 | 42.70 | 42.70 | -1.43% | 697,804 |
| Oct 18, 2024 | 44.05 | 44.80 | 43.17 | 43.32 | 43.32 | -1.12% | 804,234 |
| Oct 17, 2024 | 43.65 | 44.01 | 43.27 | 43.81 | 43.81 | 0.60% | 623,508 |
| Oct 16, 2024 | 44.23 | 44.25 | 43.12 | 43.55 | 43.55 | -1.02% | 557,261 |
| Oct 15, 2024 | 44.08 | 44.51 | 43.16 | 44.00 | 44.00 | 0.32% | 934,859 |
| Oct 14, 2024 | 44.00 | 44.48 | 43.58 | 43.86 | 43.86 | -0.23% | 815,379 |
| Oct 11, 2024 | 43.96 | 44.45 | 43.42 | 43.96 | 43.96 | 0.96% | 947,702 |
| Oct 10, 2024 | 41.99 | 43.60 | 41.86 | 43.54 | 43.54 | 2.16% | 1,106,001 |
| Oct 9, 2024 | 41.66 | 43.23 | 41.66 | 42.62 | 42.62 | 2.43% | 1,012,789 |
| Oct 8, 2024 | 41.95 | 42.43 | 41.58 | 41.61 | 41.61 | -0.26% | 1,009,392 |
| Oct 7, 2024 | 42.89 | 42.98 | 41.34 | 41.72 | 41.72 | -2.75% | 908,776 |
| Oct 4, 2024 | 40.70 | 42.94 | 40.50 | 42.90 | 42.90 | 8.53% | 1,112,436 |
| Oct 3, 2024 | 39.12 | 39.93 | 38.84 | 39.53 | 39.53 | -0.75% | 614,890 |
| Oct 2, 2024 | 38.51 | 39.85 | 38.42 | 39.83 | 39.83 | 3.11% | 840,312 |
| Oct 1, 2024 | 40.38 | 40.38 | 38.39 | 38.63 | 38.63 | -4.36% | 1,038,360 |
| Sep 30, 2024 | 40.64 | 41.34 | 40.00 | 40.39 | 40.39 | -1.51% | 716,613 |
| Sep 27, 2024 | 42.07 | 42.52 | 40.73 | 41.01 | 41.01 | -2.03% | 1,526,288 |
| Sep 26, 2024 | 40.99 | 42.15 | 39.84 | 41.86 | 41.86 | 2.70% | 4,186,399 |
| Sep 25, 2024 | 41.02 | 41.26 | 40.30 | 40.76 | 40.76 | -0.85% | 1,053,040 |
| Sep 24, 2024 | 41.26 | 41.98 | 40.44 | 41.11 | 41.11 | 0.05% | 781,378 |
| Sep 23, 2024 | 43.27 | 43.27 | 39.20 | 41.09 | 41.09 | -4.95% | 2,633,778 |
| Sep 20, 2024 | 42.38 | 43.88 | 42.22 | 43.23 | 43.23 | 2.37% | 4,030,181 |
| Sep 19, 2024 | 41.47 | 42.24 | 40.93 | 42.23 | 42.23 | 3.56% | 1,397,459 |
| Sep 18, 2024 | 41.17 | 41.93 | 40.71 | 40.78 | 40.78 | -0.46% | 1,059,417 |
| Sep 17, 2024 | 41.05 | 41.50 | 40.60 | 40.97 | 40.97 | 1.21% | 1,050,527 |
| Sep 16, 2024 | 40.49 | 40.87 | 40.03 | 40.48 | 40.48 | 0.37% | 786,703 |
| Sep 13, 2024 | 40.00 | 41.56 | 40.00 | 40.33 | 40.33 | 0.40% | 1,151,431 |
| Sep 12, 2024 | 39.67 | 41.00 | 39.67 | 40.17 | 40.17 | 1.16% | 1,661,125 |
| Sep 11, 2024 | 37.90 | 40.42 | 37.48 | 39.71 | 39.71 | 5.16% | 2,195,819 |
| Sep 10, 2024 | 39.00 | 39.22 | 37.25 | 37.76 | 37.76 | -2.88% | 1,433,329 |
| Sep 9, 2024 | 36.92 | 39.40 | 36.78 | 38.88 | 38.88 | 6.81% | 2,393,568 |
| Sep 6, 2024 | 36.33 | 36.69 | 35.64 | 36.40 | 36.40 | 0.64% | 1,541,811 |
| Sep 5, 2024 | 35.87 | 36.70 | 35.64 | 36.17 | 36.17 | 0.81% | 494,139 |
| Sep 4, 2024 | 35.05 | 36.00 | 34.84 | 35.88 | 35.88 | 1.21% | 626,081 |
| Sep 3, 2024 | 36.73 | 37.17 | 35.08 | 35.45 | 35.45 | -5.29% | 878,085 |
| Aug 30, 2024 | 37.80 | 37.97 | 36.99 | 37.43 | 37.43 | 0.24% | 634,364 |
| Aug 29, 2024 | 36.59 | 38.14 | 36.59 | 37.34 | 37.34 | 3.06% | 762,156 |
| Aug 28, 2024 | 37.11 | 37.39 | 35.86 | 36.23 | 36.23 | -2.92% | 779,447 |