Skip to main content

Digitalocean Holdings Inc (NY: DOCN )

38.89 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 39.00 39.17 38.19 38.89 707,068 -0.37(-0.94%)
Dec 02, 2024 38.25 40.35 38.20 39.26 891,724 +1.18(+3.10%)
Nov 29, 2024 38.04 38.53 37.86 38.08 301,588 +0.20(+0.53%)
Nov 27, 2024 38.77 38.95 37.65 37.88 529,297 -0.83(-2.14%)
Nov 26, 2024 39.29 39.39 38.60 38.71 597,428 -0.81(-2.05%)
Nov 25, 2024 40.00 41.08 39.30 39.52 1,364,150 -0.08(-0.20%)
Nov 22, 2024 39.18 39.86 39.18 39.60 986,297 +0.73(+1.88%)
Nov 21, 2024 38.01 39.47 37.61 38.87 761,788 +1.34(+3.57%)
Nov 20, 2024 38.25 38.25 36.88 37.53 561,235 -0.49(-1.29%)
Nov 19, 2024 35.98 38.12 35.71 38.02 948,119 +1.61(+4.42%)
Nov 18, 2024 36.85 37.23 36.27 36.41 699,451 -0.44(-1.19%)
Nov 15, 2024 38.34 38.34 36.22 36.85 1,261,583 -1.50(-3.91%)
Nov 14, 2024 38.30 39.08 38.02 38.35 743,919 +0.29(+0.76%)
Nov 13, 2024 38.55 40.23 38.03 38.06 1,156,064 -0.33(-0.86%)
Nov 12, 2024 38.91 39.52 38.16 38.39 738,482 -1.00(-2.54%)
Nov 11, 2024 38.78 39.64 37.39 39.39 1,179,169 +0.89(+2.31%)
Nov 08, 2024 38.45 38.77 37.86 38.50 1,024,865 -0.27(-0.70%)
Nov 07, 2024 39.30 39.81 38.20 38.77 1,162,358 -0.05(-0.13%)
Nov 06, 2024 36.95 38.84 36.59 38.82 2,229,471 +2.97(+8.28%)
Nov 05, 2024 35.37 35.95 34.60 35.85 1,828,990 +0.52(+1.47%)
Nov 04, 2024 38.30 38.51 35.12 35.33 3,440,238 -5.50(-13.47%)
Nov 01, 2024 40.01 41.36 39.70 40.83 1,460,970 +1.25(+3.16%)
Oct 31, 2024 40.76 41.00 39.56 39.58 893,134 -1.37(-3.35%)
Oct 30, 2024 41.15 41.47 40.86 40.95 852,162 -0.27(-0.66%)
Oct 29, 2024 40.55 41.28 40.50 41.22 799,217 +0.33(+0.81%)
Oct 28, 2024 41.61 41.71 40.43 40.89 893,984 -0.15(-0.37%)
Oct 25, 2024 40.99 41.65 40.52 41.04 542,429 -0.18(-0.44%)
Oct 24, 2024 41.27 41.91 40.83 41.22 552,824 +0.14(+0.34%)
Oct 23, 2024 41.92 42.13 40.57 41.08 776,170 -0.84(-2.00%)
Oct 22, 2024 42.36 42.64 41.90 41.92 679,015 -0.78(-1.83%)
Oct 21, 2024 43.36 43.93 42.65 42.70 697,754 -0.62(-1.43%)
Oct 18, 2024 44.05 44.80 43.17 43.32 804,234 -0.49(-1.12%)
Oct 17, 2024 43.65 44.01 43.27 43.81 623,508 +0.26(+0.60%)
Oct 16, 2024 44.23 44.25 43.12 43.55 557,261 -0.45(-1.02%)
Oct 15, 2024 44.08 44.51 43.16 44.00 934,816 +0.14(+0.32%)
Oct 14, 2024 44.00 44.48 43.58 43.86 815,332 -0.10(-0.23%)
Oct 11, 2024 43.96 44.45 43.42 43.96 947,702 +0.42(+0.96%)
Oct 10, 2024 41.99 43.60 41.86 43.54 1,105,690 +0.92(+2.16%)
Oct 09, 2024 41.66 43.23 41.66 42.62 1,012,789 +1.01(+2.43%)
Oct 08, 2024 41.95 42.43 41.58 41.61 1,009,382 -0.11(-0.26%)
Oct 07, 2024 42.89 42.98 41.34 41.72 908,776 -1.18(-2.75%)
Oct 04, 2024 40.70 42.94 40.50 42.90 1,112,436 +3.37(+8.53%)
Oct 03, 2024 39.12 39.93 38.84 39.53 614,876 -0.30(-0.75%)
Oct 02, 2024 38.51 39.85 38.42 39.83 840,308 +1.20(+3.11%)
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.