UK Markets closed

DigitalOcean Holdings, Inc. (DOCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.60+3.14 (+3.59%)
As of 03:25PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202189.0391.8582.6790.6090.606,509,970
01 Dec 2021103.43106.4086.5087.4687.465,484,300
30 Nov 2021104.51105.3296.60100.81100.813,984,900
29 Nov 2021104.00106.25100.75104.44104.442,024,500
26 Nov 2021100.18103.4298.00100.21100.211,198,000
24 Nov 202197.00102.6594.10101.53101.532,074,600
23 Nov 202199.24104.8694.7498.9698.964,372,500
22 Nov 2021124.84124.84101.57102.82102.826,536,600
19 Nov 2021130.00133.40127.73128.53128.531,088,900
18 Nov 2021130.83131.99126.00128.01128.011,948,800
17 Nov 2021128.07132.74126.40129.00129.001,873,900
16 Nov 2021120.00131.30119.50130.26130.268,555,200
15 Nov 2021122.13124.11118.88119.01119.011,976,100
12 Nov 2021118.53124.71118.53124.03124.031,849,700
11 Nov 2021111.10117.39110.00114.29114.291,306,900
10 Nov 2021114.30115.08105.42107.69107.691,632,400
09 Nov 2021114.30117.78111.03116.63116.631,997,500
08 Nov 2021107.00113.73106.00112.54112.542,628,300
05 Nov 2021108.05108.28101.33102.61102.611,663,700
04 Nov 202191.67105.9991.51105.32105.323,722,800
03 Nov 202192.6196.4891.5194.5494.541,542,900
02 Nov 202195.0095.8289.5692.2192.211,572,800
01 Nov 202197.9698.7894.5094.7794.77996,600
29 Oct 202194.7398.8494.7397.5997.591,155,400
28 Oct 202196.5197.8294.5595.5395.53865,900
27 Oct 202196.9098.5194.8495.6195.61801,600
26 Oct 202196.2899.3293.0496.1096.101,385,400
25 Oct 202194.9398.5094.3995.5595.552,729,400
22 Oct 202194.7096.5093.0193.9493.94899,500
21 Oct 202190.4096.3089.5095.4195.411,629,300
20 Oct 202192.1592.5088.6290.3590.35906,000
19 Oct 202192.3294.7890.7191.6691.661,292,600
18 Oct 202189.0092.4688.8991.6691.66934,200
15 Oct 202192.0092.0187.4089.1189.111,343,400
14 Oct 202193.4894.6389.6290.3690.362,102,900
13 Oct 202187.8292.4887.0291.0991.092,589,200
12 Oct 202184.9386.6884.1685.8685.861,191,300
11 Oct 202182.2585.1782.1183.9083.901,221,600
08 Oct 202184.5187.7283.0083.8483.841,639,900
07 Oct 202183.6385.4282.5385.1985.192,112,900
06 Oct 202177.0082.7876.6382.3982.391,883,900
05 Oct 202179.4681.7078.6379.1979.19936,700
04 Oct 202181.0781.2575.3178.0178.011,424,600
01 Oct 202178.4781.8174.6581.0781.072,310,700
30 Sept 202178.1779.4276.1677.6377.631,401,100
29 Sept 202179.0081.3675.4877.8577.851,900,400
28 Sept 202180.0080.5277.0378.5678.562,278,000
27 Sept 202182.2583.5279.6381.7381.732,100,900
24 Sept 202183.7585.0079.0982.5482.545,144,400
23 Sept 202187.9588.4884.0387.6787.671,495,400
22 Sept 202180.5786.6580.2385.0885.082,069,600
21 Sept 202181.7681.9078.9979.3579.351,472,700
20 Sept 202178.6083.8777.7879.6279.622,674,800
17 Sept 202185.8487.9981.5082.2182.2111,895,400
16 Sept 202181.3287.4980.9786.6086.603,586,100
15 Sept 202177.0081.6475.1081.5681.562,785,700
14 Sept 202177.6377.6373.6676.7776.772,646,800
13 Sept 202171.9377.2471.4375.6975.694,834,200
10 Sept 202170.2974.3669.3970.0370.034,119,600
09 Sept 202166.9170.4666.7669.0869.081,432,100
08 Sept 202169.3369.9965.1867.7167.712,977,400
07 Sept 202172.9973.3969.6270.2770.273,541,300
03 Sept 202164.5173.5064.1573.4673.463,170,000
02 Sept 202163.4665.9663.4664.1564.151,858,700
01 Sept 202161.8564.4361.6263.1163.111,453,600
31 Aug 202162.3063.6761.1661.6861.681,998,800
30 Aug 202161.2062.7259.5762.2362.231,575,400
27 Aug 202156.9860.0056.6359.9959.991,370,800
26 Aug 202156.0858.6556.0056.8056.801,528,800
25 Aug 202154.8855.8853.1355.8255.821,422,900
24 Aug 202155.7556.1154.0255.5155.511,538,200
23 Aug 202154.0156.0053.1055.2355.232,257,200
20 Aug 202151.4353.1951.2553.1753.171,221,400
19 Aug 202151.5153.0750.5551.3751.371,514,700
18 Aug 202152.0053.7650.5253.0653.063,003,600
17 Aug 202151.1251.4048.8051.1451.141,566,700
16 Aug 202153.6653.6651.2051.4051.401,054,400
13 Aug 202154.4654.9752.5353.4753.471,835,600
12 Aug 202155.6256.5254.2754.9854.981,106,300
11 Aug 202156.7757.9755.7455.8555.851,245,100
10 Aug 202153.5157.7952.5357.6357.633,271,500
09 Aug 202153.0054.0151.5453.3453.345,589,200
06 Aug 202159.4159.4453.7054.0054.003,094,200
05 Aug 202157.5058.2952.7357.4457.444,739,000
04 Aug 202159.6063.1057.9158.8058.802,857,900
03 Aug 202155.7663.4855.3460.7160.714,254,000
02 Aug 202152.4359.3751.6456.6556.656,611,500
30 Jul 202151.0053.8050.7551.5051.50816,700
29 Jul 202153.8954.3951.5551.6651.66794,300
28 Jul 202153.2155.5252.2053.2753.27963,400
27 Jul 202155.0055.0550.6052.7952.79461,400
26 Jul 202155.0055.9753.7554.5254.52397,200
23 Jul 202154.4656.3153.1454.6254.62611,800
22 Jul 202153.3855.3952.0752.9752.97506,100
21 Jul 202151.1953.9750.9652.6752.67543,200
20 Jul 202151.3051.7649.1551.5851.58430,000
19 Jul 202148.5551.8247.0951.2951.29816,500
16 Jul 202148.7149.3547.8248.5248.52556,200
15 Jul 202150.5450.5445.8047.4547.45795,700
14 Jul 202155.0555.0550.3050.9350.93468,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...