Skip to main content

Digitalocean Holdings Inc (NY: DOCN )

37.41 -0.13 (-0.35%)
Streaming Delayed Price Updated: 3:06 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 36.55 38.43 36.35 37.54 1,328,778 +1.35(+3.73%)
Feb 26, 2024 37.23 37.32 36.04 36.19 1,940,920 -1.32(-3.52%)
Feb 23, 2024 39.05 39.58 37.15 37.51 1,443,974 -1.45(-3.72%)
Feb 22, 2024 38.50 39.68 36.70 38.96 2,472,266 +3.11(+8.68%)
Feb 21, 2024 35.64 36.50 35.24 35.85 2,345,497 -1.15(-3.11%)
Feb 20, 2024 38.50 39.22 36.38 37.00 2,883,475 -3.30(-8.19%)
Feb 16, 2024 40.36 41.07 39.83 40.30 1,240,630 -0.58(-1.42%)
Feb 15, 2024 39.70 40.95 39.04 40.88 1,440,242 +1.36(+3.44%)
Feb 14, 2024 38.53 39.78 37.70 39.52 870,981 +1.65(+4.36%)
Feb 13, 2024 37.20 39.10 37.06 37.87 1,889,989 -1.56(-3.96%)
Feb 12, 2024 39.00 40.57 38.86 39.43 1,198,210 +0.01(+0.03%)
Feb 09, 2024 37.69 40.70 37.51 39.42 2,304,345 +2.68(+7.29%)
Feb 08, 2024 35.34 36.88 35.01 36.74 823,132 +1.22(+3.43%)
Feb 07, 2024 34.83 36.31 33.82 35.52 904,012 +0.82(+2.36%)
Feb 06, 2024 34.37 35.38 34.37 34.70 828,375 +0.33(+0.96%)
Feb 05, 2024 35.15 35.20 33.85 34.37 673,960 -1.37(-3.83%)
Feb 02, 2024 34.81 36.24 33.94 35.74 949,433 +1.10(+3.18%)
Feb 01, 2024 34.04 34.90 33.66 34.64 783,686 +0.92(+2.73%)
Jan 31, 2024 34.73 35.18 33.66 33.72 1,009,183 -1.55(-4.39%)
Jan 30, 2024 34.82 35.36 34.13 35.27 1,085,404 +0.47(+1.35%)
Jan 29, 2024 33.00 34.84 32.78 34.80 658,013 +1.80(+5.45%)
Jan 26, 2024 33.49 33.96 32.83 33.00 615,535 -0.14(-0.42%)
Jan 25, 2024 33.10 33.35 32.64 33.14 839,151 +0.49(+1.50%)
Jan 24, 2024 34.65 34.95 32.58 32.65 1,240,600 -1.60(-4.67%)
Jan 23, 2024 34.81 35.13 34.07 34.25 822,403 -0.60(-1.72%)
Jan 22, 2024 35.51 36.65 34.60 34.85 900,486 +0.19(+0.55%)
Jan 19, 2024 34.86 34.99 34.04 34.66 733,942 +0.17(+0.49%)
Jan 18, 2024 34.91 35.12 33.57 34.49 742,312 +0.17(+0.50%)
Jan 17, 2024 34.04 34.40 32.86 34.32 1,326,684 -0.68(-1.94%)
Jan 16, 2024 35.17 35.57 34.54 35.00 785,252 -0.67(-1.88%)
Jan 12, 2024 36.74 37.50 35.67 35.67 716,975 -0.74(-2.03%)
Jan 11, 2024 36.35 37.10 35.43 36.41 632,424 -0.12(-0.33%)
Jan 10, 2024 36.56 37.01 36.25 36.53 744,207 -0.01(-0.03%)
Jan 09, 2024 36.30 36.86 36.16 36.54 606,988 -0.26(-0.71%)
Jan 08, 2024 35.46 36.88 35.46 36.80 765,071 +1.46(+4.13%)
Jan 05, 2024 34.67 36.09 34.60 35.34 517,698 +0.19(+0.54%)
Jan 04, 2024 34.58 35.37 34.39 35.15 753,098 +0.42(+1.21%)
Jan 03, 2024 35.39 35.79 34.41 34.73 1,297,309 -1.51(-4.17%)
Jan 02, 2024 36.00 36.65 35.34 36.24 1,083,597 -0.45(-1.23%)
Dec 29, 2023 37.76 38.08 36.63 36.69 924,572 -1.35(-3.55%)
Dec 28, 2023 37.80 38.08 37.58 38.04 591,383 -0.11(-0.29%)
Dec 27, 2023 38.06 38.50 37.95 38.15 623,045 +0.31(+0.82%)
Dec 26, 2023 36.91 38.21 36.76 37.84 645,967 +0.93(+2.52%)
Dec 22, 2023 37.47 37.87 36.62 36.91 583,643 -0.55(-1.47%)
Dec 21, 2023 37.26 37.79 36.73 37.46 856,389 +0.99(+2.71%)
Dec 20, 2023 36.85 38.18 36.20 36.47 1,238,496 -0.33(-0.90%)
Dec 19, 2023 36.20 37.18 35.89 36.80 1,357,105 +0.86(+2.39%)
Dec 18, 2023 35.47 36.28 35.09 35.94 930,427 +0.47(+1.33%)
Dec 15, 2023 36.31 36.31 34.47 35.47 1,847,254 -0.37(-1.03%)
Dec 14, 2023 34.10 35.99 34.10 35.84 1,805,681 +2.62(+7.89%)
Dec 13, 2023 31.95 33.61 31.51 33.22 1,247,908 +1.32(+4.14%)
Dec 12, 2023 31.32 31.94 30.73 31.90 877,409 +0.50(+1.59%)
Dec 11, 2023 30.81 31.59 30.57 31.40 698,923 +0.35(+1.13%)
Dec 08, 2023 30.28 31.24 30.11 31.05 531,130 +0.44(+1.44%)
Dec 07, 2023 30.31 30.90 29.70 30.61 644,656 +0.12(+0.39%)
Dec 06, 2023 30.87 31.50 30.39 30.49 697,298 -0.41(-1.33%)
Dec 05, 2023 30.31 31.08 30.00 30.90 822,921 +0.13(+0.42%)
Dec 04, 2023 30.42 31.32 30.42 30.77 806,418 -0.08(-0.26%)
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.