DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
29.95
+1.70 (6.02%)
At close: Apr 24, 2025, 4:00 PM
30.20
+0.25 (0.83%)
Pre-market: Apr 25, 2025, 4:05 AM EDT

DigitalOcean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202528.2530.0828.0029.9529.956.02%1,076,844
Apr 23, 202528.4929.8927.9228.2528.255.88%1,208,774
Apr 22, 202526.1827.1326.0526.6826.682.97%1,176,970
Apr 21, 202526.8627.1125.7525.9125.91-5.37%995,481
Apr 17, 202527.8928.0627.0827.3827.38-1.72%782,716
Apr 16, 202527.6128.2727.1827.8627.86-0.82%1,017,444
Apr 15, 202527.5228.5227.5228.0928.091.81%1,104,810
Apr 14, 202528.6528.6927.0227.5927.59-0.18%1,443,161
Apr 11, 202528.2128.2626.9127.6427.64-2.06%1,497,344
Apr 10, 202529.4830.1027.4728.2228.22-7.99%1,478,518
Apr 9, 202525.8331.7325.7330.6730.6718.37%3,472,168
Apr 8, 202529.6929.8725.4525.9125.91-7.92%2,626,276
Apr 7, 202526.9630.2925.5428.1428.14-1.78%3,110,939
Apr 4, 202531.4032.5427.6828.6528.65-8.26%3,025,140
Apr 3, 202533.2833.3930.9031.2331.23-11.25%1,602,303
Apr 2, 202532.8635.3632.8035.1935.194.14%1,147,697
Apr 1, 202533.2533.9032.7733.7933.791.20%999,381
Mar 31, 202533.0033.7032.2333.3933.39-2.28%1,198,418
Mar 28, 202535.1235.2533.4634.1734.17-3.83%1,409,391
Mar 27, 202536.1236.4535.3435.5335.53-3.19%865,014
Mar 26, 202537.9438.0036.4536.7036.70-3.37%850,647
Mar 25, 202538.0438.1237.4437.9837.980.26%725,587
Mar 24, 202537.5038.0237.3437.8837.882.68%918,050
Mar 21, 202535.9337.1035.7136.8936.890.93%1,554,507
Mar 20, 202535.8137.1435.8136.5536.550.41%867,804
Mar 19, 202535.8937.0435.8036.4036.401.68%733,665
Mar 18, 202536.6336.7335.5535.8035.80-2.90%917,511
Mar 17, 202535.8137.3335.8136.8736.871.96%1,021,100
Mar 14, 202535.8036.8235.8036.1636.162.38%1,183,903
Mar 13, 202535.9736.1735.0235.3235.32-2.16%1,071,265
Mar 12, 202537.2637.8535.8836.1036.10-0.47%1,282,606
Mar 11, 202536.3837.4735.5136.2736.27-1.84%1,177,140
Mar 10, 202538.6138.9435.6836.9536.95-7.37%1,470,831
Mar 7, 202539.7940.4538.1839.8939.89-0.57%929,188
Mar 6, 202540.8241.5839.8440.1240.12-3.42%961,662
Mar 5, 202540.6241.7340.0741.5441.542.77%911,144
Mar 4, 202539.4640.8538.2340.4240.420.17%1,656,303
Mar 3, 202543.2243.2539.9540.3540.35-5.83%1,603,314
Feb 28, 202542.3643.7341.1642.8542.850.33%1,198,263
Feb 27, 202544.0046.1042.6642.7142.71-2.80%2,420,044
Feb 26, 202541.4144.0139.7243.9443.947.62%2,405,891
Feb 25, 202545.0045.0040.4040.8340.839.85%4,218,127
Feb 24, 202539.3139.5636.2437.1737.17-5.42%3,886,290
Feb 21, 202543.4543.8039.2639.3039.30-8.69%1,845,944
Feb 20, 202543.8944.3341.8743.0443.04-2.78%1,429,559
Feb 19, 202546.0846.4844.2144.2744.27-5.18%1,234,096
Feb 18, 202544.5747.0244.4546.6946.694.90%1,362,336
Feb 14, 202545.6645.6644.3444.5144.51-2.90%886,582
Feb 13, 202545.4245.9044.4445.8445.841.17%897,451
Feb 12, 202544.5245.8044.2045.3145.310.15%777,211