UK Markets closed

DigitalOcean Holdings, Inc. (DOCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.46-1.50 (-3.41%)
As of 01:24PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202243.9344.4042.4642.4642.46421,579
28 Jun 202247.0047.6443.3543.9643.961,121,300
27 Jun 202247.6848.5446.1846.7846.781,032,200
24 Jun 202246.6848.6246.6147.7547.754,463,900
23 Jun 202243.2846.6642.5946.1146.112,424,500
22 Jun 202240.7644.1640.7042.3642.361,077,100
21 Jun 202242.8244.2341.9041.9541.951,395,900
17 Jun 202239.9043.0039.9041.9641.962,372,200
16 Jun 202241.8742.7039.3439.9739.972,081,300
15 Jun 202242.6145.2442.6143.8443.841,913,600
14 Jun 202240.7643.0040.2342.0742.072,375,100
13 Jun 202240.1042.1639.9640.6040.602,801,600
10 Jun 202243.5445.0042.2342.4542.453,740,100
09 Jun 202247.4647.5745.0845.3445.341,794,600
08 Jun 202247.8448.8046.4347.2247.222,362,500
07 Jun 202246.0448.5845.8248.5148.511,649,600
06 Jun 202249.1650.1446.6347.7347.731,462,600
03 Jun 202248.2849.4946.7947.6747.671,493,500
02 Jun 202248.0050.6747.0749.3149.311,708,500
01 Jun 202249.6950.4646.2247.4947.491,620,800
31 May 202250.3350.9047.5048.8548.852,322,500
27 May 202246.3551.4846.1750.5850.583,754,500
26 May 202243.3446.8743.0945.9245.923,777,700
25 May 202242.9746.2742.8045.7245.722,722,000
24 May 202241.4944.2539.6543.2643.263,622,800
23 May 202242.0043.1940.6541.8041.802,365,500
20 May 202241.2142.7039.7342.6642.662,989,300
19 May 202237.0942.0936.9940.6840.684,040,900
18 May 202236.6438.2434.7036.4536.452,236,300
17 May 202238.0738.8234.6637.3337.331,538,500
16 May 202237.0838.1335.3636.6636.662,562,300
13 May 202234.7538.5834.6737.8037.805,014,200
12 May 202230.4034.5630.0533.6833.684,416,900
11 May 202231.6133.1530.6730.8630.863,300,100
10 May 202233.0334.5130.4332.7032.704,294,000
09 May 202234.7236.7331.6832.2032.204,821,600
06 May 202235.5038.2533.1635.8235.824,000,900
05 May 202238.4838.6234.2535.6635.668,421,000
04 May 202241.5443.8638.0043.5643.563,000,700
03 May 202241.7743.2240.5441.1641.161,260,100
02 May 202239.6942.5239.3842.4142.412,162,300
29 Apr 202243.3144.2639.3339.4339.432,294,800
28 Apr 202242.2245.1239.4044.0044.002,995,000
27 Apr 202241.4042.9840.5041.1041.101,937,900
26 Apr 202244.0144.0240.8841.0741.072,437,100
25 Apr 202242.4045.1542.1844.4644.461,480,700
22 Apr 202245.0146.2942.7042.9042.901,790,900
21 Apr 202248.5350.0044.5845.0745.071,895,100
20 Apr 202251.4252.0047.4147.6147.611,850,700
19 Apr 202248.5052.1248.3050.9950.991,130,000
18 Apr 202252.0752.1148.0948.6048.601,993,200
14 Apr 202254.2555.0952.3952.6852.681,613,400
13 Apr 202251.7254.7551.0054.3054.301,314,900
12 Apr 202252.8955.5250.7251.5551.551,294,800
11 Apr 202251.3252.6350.2551.3351.331,281,100
08 Apr 202253.7254.3951.8152.1152.111,247,200
07 Apr 202253.8055.2952.1254.2454.241,069,300
06 Apr 202255.0055.8052.4753.8053.801,370,000
05 Apr 202260.5561.1456.2156.8556.851,381,000
04 Apr 202260.4161.5159.4160.4060.401,493,500
01 Apr 202259.3561.7458.2959.5759.571,304,300
31 Mar 202259.9060.3057.7557.8557.851,197,100
30 Mar 202261.5563.1759.2059.9059.901,104,900
29 Mar 202259.5562.7059.2562.3862.382,221,900
28 Mar 202257.8459.5455.5057.9957.991,619,200
25 Mar 202260.8061.0056.7757.5557.55930,800
24 Mar 202260.6061.7958.1560.3660.361,038,600
23 Mar 202259.7562.2257.8760.4160.411,174,500
22 Mar 202258.8861.6657.5960.4360.431,678,800
21 Mar 202257.6759.5055.2858.9458.941,971,500
18 Mar 202256.2059.7955.5458.6358.634,126,500
17 Mar 202252.6455.6050.8255.3955.392,199,600
16 Mar 202248.8553.1548.8552.8452.842,375,300
15 Mar 202245.2348.1044.3547.7647.761,588,300
14 Mar 202248.1549.4643.6344.7644.762,174,100
11 Mar 202252.5152.8847.9648.2048.201,567,700
10 Mar 202252.4052.6349.6551.6551.651,775,700
09 Mar 202251.5254.5850.8054.2954.291,820,900
08 Mar 202248.0451.6746.6949.9349.932,202,800
07 Mar 202252.1953.3047.8448.0648.062,729,000
04 Mar 202258.9959.6750.0751.3751.374,033,600
03 Mar 202263.2363.8958.6559.1659.161,906,700
02 Mar 202260.9063.8558.5063.3663.362,465,600
01 Mar 202257.8662.7757.8060.7260.723,668,000
28 Feb 202257.4560.4156.2459.3259.323,831,400
25 Feb 202255.4659.9054.0159.8859.883,296,200
24 Feb 202242.6855.9942.6055.6455.645,655,400
23 Feb 202252.5053.1646.6046.9246.923,792,400
22 Feb 202250.9954.5350.5751.5451.541,581,800
18 Feb 202255.1756.4951.7552.0852.082,829,900
17 Feb 202261.0061.4255.3955.6855.682,238,100
16 Feb 202261.2862.7559.8762.3162.311,700,500
15 Feb 202259.6163.0059.6162.9262.921,779,900
14 Feb 202258.8961.0657.8959.0259.021,238,100
11 Feb 202262.2663.7657.6459.1859.182,108,200
10 Feb 202261.0066.2860.5762.1462.142,618,700
09 Feb 202262.4063.5460.1063.1063.102,576,200
08 Feb 202257.1762.2657.1161.5661.562,261,900
07 Feb 202257.6760.5557.3858.2058.201,796,900
04 Feb 202254.1258.1853.1257.2257.221,671,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...