DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
42.90
+3.37 (8.53%)
At close: Oct 4, 2024, 4:00 PM
42.80
-0.10 (-0.23%)
After-hours: Oct 4, 2024, 6:56 PM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2024 | 37.16 | 37.55 | 36.65 | 37.32 | 37.32 | -0.35% | 704,332 |
| Aug 26, 2024 | 38.06 | 38.49 | 37.11 | 37.45 | 37.45 | -1.45% | 1,263,629 |
| Aug 23, 2024 | 36.98 | 38.83 | 36.66 | 38.00 | 38.00 | 3.88% | 1,358,746 |
| Aug 22, 2024 | 37.09 | 37.75 | 36.40 | 36.58 | 36.58 | -2.06% | 855,904 |
| Aug 21, 2024 | 37.44 | 37.55 | 36.80 | 37.35 | 37.35 | -0.08% | 948,998 |
| Aug 20, 2024 | 37.91 | 38.21 | 37.12 | 37.38 | 37.38 | -1.58% | 884,104 |
| Aug 19, 2024 | 37.79 | 38.10 | 37.12 | 37.98 | 37.98 | 1.15% | 865,831 |
| Aug 16, 2024 | 36.50 | 37.87 | 36.01 | 37.55 | 37.55 | 2.54% | 1,149,043 |
| Aug 15, 2024 | 36.60 | 37.49 | 36.35 | 36.62 | 36.62 | 0.91% | 1,148,594 |
| Aug 14, 2024 | 36.00 | 37.01 | 35.61 | 36.29 | 36.29 | 1.06% | 1,735,395 |
| Aug 13, 2024 | 34.00 | 35.95 | 33.85 | 35.91 | 35.91 | 5.87% | 2,096,853 |
| Aug 12, 2024 | 32.50 | 34.26 | 31.78 | 33.92 | 33.92 | 4.14% | 2,260,752 |
| Aug 9, 2024 | 30.32 | 33.91 | 29.57 | 32.57 | 32.57 | 11.92% | 5,162,423 |
| Aug 8, 2024 | 27.32 | 29.16 | 26.82 | 29.10 | 29.10 | 5.05% | 3,577,752 |
| Aug 7, 2024 | 28.64 | 29.06 | 27.61 | 27.70 | 27.70 | -0.40% | 1,689,000 |
| Aug 6, 2024 | 27.45 | 27.84 | 27.08 | 27.81 | 27.81 | 1.98% | 1,392,347 |
| Aug 5, 2024 | 26.79 | 28.25 | 26.63 | 27.27 | 27.27 | -4.95% | 1,453,672 |
| Aug 2, 2024 | 28.82 | 29.33 | 27.83 | 28.69 | 28.69 | -7.00% | 2,458,175 |
| Aug 1, 2024 | 32.92 | 32.92 | 30.60 | 30.85 | 30.85 | -6.88% | 1,252,577 |
| Jul 31, 2024 | 32.78 | 33.96 | 32.42 | 33.13 | 33.13 | 4.18% | 1,680,305 |
| Jul 30, 2024 | 32.47 | 32.81 | 31.46 | 31.80 | 31.80 | -2.06% | 837,953 |
| Jul 29, 2024 | 32.57 | 32.81 | 32.01 | 32.47 | 32.47 | 0.90% | 862,610 |
| Jul 26, 2024 | 32.92 | 32.93 | 31.65 | 32.18 | 32.18 | -0.31% | 693,918 |
| Jul 25, 2024 | 30.99 | 33.10 | 30.80 | 32.28 | 32.28 | 4.23% | 1,055,040 |
| Jul 24, 2024 | 32.25 | 32.40 | 30.94 | 30.97 | 30.97 | -4.24% | 941,721 |
| Jul 23, 2024 | 32.40 | 33.18 | 32.22 | 32.34 | 32.34 | 0.15% | 1,305,237 |
| Jul 22, 2024 | 33.10 | 33.24 | 31.63 | 32.29 | 32.29 | -1.61% | 1,962,899 |
| Jul 19, 2024 | 33.40 | 33.68 | 32.50 | 32.82 | 32.82 | -1.68% | 780,299 |
| Jul 18, 2024 | 34.31 | 34.44 | 32.82 | 33.38 | 33.38 | -1.88% | 1,476,053 |
| Jul 17, 2024 | 34.05 | 34.93 | 33.48 | 34.02 | 34.02 | -2.02% | 971,131 |
| Jul 16, 2024 | 33.96 | 34.78 | 33.28 | 34.72 | 34.72 | 3.27% | 1,208,550 |
| Jul 15, 2024 | 33.47 | 33.91 | 32.95 | 33.62 | 33.62 | 1.27% | 1,053,474 |
| Jul 12, 2024 | 33.07 | 33.60 | 32.84 | 33.20 | 33.20 | -0.27% | 821,512 |
| Jul 11, 2024 | 31.44 | 33.52 | 31.09 | 33.29 | 33.29 | 6.15% | 1,898,693 |
| Jul 10, 2024 | 32.40 | 32.48 | 31.05 | 31.36 | 31.36 | -3.24% | 1,935,671 |
| Jul 9, 2024 | 34.37 | 34.59 | 32.39 | 32.41 | 32.41 | -6.52% | 1,221,842 |
| Jul 8, 2024 | 34.72 | 35.11 | 34.21 | 34.67 | 34.67 | -0.14% | 927,117 |
| Jul 5, 2024 | 34.66 | 35.55 | 34.43 | 34.72 | 34.72 | -0.32% | 727,665 |
| Jul 3, 2024 | 35.34 | 35.66 | 34.63 | 34.83 | 34.83 | -0.97% | 362,184 |
| Jul 2, 2024 | 34.89 | 35.35 | 34.72 | 35.17 | 35.17 | 1.44% | 828,316 |
| Jul 1, 2024 | 34.61 | 34.99 | 34.12 | 34.67 | 34.67 | -0.23% | 701,987 |
| Jun 28, 2024 | 34.00 | 34.94 | 33.91 | 34.75 | 34.75 | 2.60% | 1,939,047 |
| Jun 27, 2024 | 33.38 | 34.13 | 33.16 | 33.87 | 33.87 | 1.74% | 817,301 |
| Jun 26, 2024 | 32.15 | 33.46 | 32.03 | 33.29 | 33.29 | 3.19% | 789,426 |
| Jun 25, 2024 | 32.58 | 32.89 | 32.02 | 32.26 | 32.26 | -0.92% | 981,468 |
| Jun 24, 2024 | 33.63 | 33.74 | 32.55 | 32.56 | 32.56 | -3.84% | 989,348 |
| Jun 21, 2024 | 33.05 | 34.32 | 32.67 | 33.86 | 33.86 | 0.27% | 2,230,031 |
| Jun 20, 2024 | 34.97 | 34.97 | 33.74 | 33.77 | 33.77 | -2.82% | 1,077,185 |
| Jun 18, 2024 | 35.45 | 36.12 | 34.74 | 34.75 | 34.75 | -2.42% | 1,477,782 |
| Jun 17, 2024 | 34.83 | 35.81 | 34.58 | 35.61 | 35.61 | 1.66% | 957,451 |
| Jun 14, 2024 | 35.66 | 35.83 | 34.86 | 35.03 | 35.03 | -3.66% | 1,306,769 |
| Jun 13, 2024 | 38.82 | 38.95 | 36.14 | 36.36 | 36.36 | -6.31% | 1,700,111 |
| Jun 12, 2024 | 38.36 | 39.65 | 38.23 | 38.81 | 38.81 | 3.58% | 1,295,918 |
| Jun 11, 2024 | 36.44 | 37.53 | 36.12 | 37.47 | 37.47 | 2.10% | 1,196,754 |
| Jun 10, 2024 | 37.11 | 37.32 | 36.31 | 36.70 | 36.70 | -1.74% | 884,126 |
| Jun 7, 2024 | 37.48 | 37.85 | 37.10 | 37.35 | 37.35 | -1.61% | 815,283 |
| Jun 6, 2024 | 37.31 | 38.07 | 37.31 | 37.96 | 37.96 | 1.20% | 742,280 |
| Jun 5, 2024 | 37.13 | 37.70 | 36.71 | 37.51 | 37.51 | 1.87% | 697,384 |
| Jun 4, 2024 | 36.33 | 37.16 | 36.10 | 36.82 | 36.82 | 0.52% | 852,493 |
| Jun 3, 2024 | 37.17 | 37.28 | 35.91 | 36.63 | 36.63 | -1.13% | 1,272,662 |
| May 31, 2024 | 36.93 | 37.20 | 36.16 | 37.05 | 37.05 | 0.68% | 1,252,719 |
| May 30, 2024 | 36.31 | 36.93 | 36.03 | 36.80 | 36.80 | 0.82% | 1,233,461 |
| May 29, 2024 | 36.69 | 37.12 | 35.50 | 36.50 | 36.50 | -2.22% | 1,487,270 |
| May 28, 2024 | 36.65 | 37.42 | 36.15 | 37.33 | 37.33 | 3.15% | 1,146,510 |
| May 24, 2024 | 36.63 | 37.00 | 36.13 | 36.19 | 36.19 | -0.47% | 499,642 |
| May 23, 2024 | 38.16 | 38.25 | 36.20 | 36.36 | 36.36 | -3.73% | 979,519 |
| May 22, 2024 | 38.22 | 38.55 | 37.43 | 37.77 | 37.77 | -2.55% | 750,521 |
| May 21, 2024 | 37.58 | 38.79 | 37.41 | 38.76 | 38.76 | 2.59% | 923,114 |
| May 20, 2024 | 37.40 | 37.94 | 37.01 | 37.78 | 37.78 | 2.11% | 919,747 |
| May 17, 2024 | 37.42 | 37.48 | 36.66 | 37.00 | 37.00 | -0.86% | 1,285,441 |
| May 16, 2024 | 38.74 | 38.77 | 37.07 | 37.32 | 37.32 | -3.74% | 1,429,289 |
| May 15, 2024 | 40.28 | 40.28 | 38.72 | 38.77 | 38.77 | -1.60% | 1,520,051 |
| May 14, 2024 | 38.15 | 40.29 | 38.04 | 39.40 | 39.40 | 4.59% | 2,706,646 |