DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
31.23
-3.96 (-11.25%)
At close: Apr 3, 2025, 4:00 PM
32.15
+0.92 (2.95%)
After-hours: Apr 3, 2025, 7:59 PM EDT

DigitalOcean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202545.2546.4644.7045.2445.24-1.50%841,815
Feb 10, 202545.4546.1645.0245.9345.932.57%986,033
Feb 7, 202544.0045.8043.8144.7844.781.80%1,649,983
Feb 6, 202543.2644.0042.6643.9943.992.42%1,104,615
Feb 5, 202540.8343.2340.8342.9542.955.22%1,744,383
Feb 4, 202540.5841.2140.3240.8240.821.44%922,468
Feb 3, 202540.0740.8238.6540.2440.24-2.99%1,615,069
Jan 31, 202542.0642.6540.8641.4841.48-0.53%1,243,067
Jan 30, 202542.0442.4541.3541.7041.70-0.26%1,425,472
Jan 29, 202541.8742.2340.4341.8141.81-0.38%888,175
Jan 28, 202540.5042.8239.6241.9741.974.56%1,705,487
Jan 27, 202539.4141.8838.5940.1440.14-0.10%1,883,637
Jan 24, 202540.0041.8539.1240.1840.183.74%1,914,060
Jan 23, 202537.9138.7637.3538.7338.731.20%941,390