New Zealand markets closed

DigitalOcean Holdings, Inc. (DOCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.46+1.19 (+3.28%)
As of 12:45PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202236.2438.4835.8537.4637.46421,239
29 Sept 202237.1637.2835.0236.2736.271,114,600
28 Sept 202237.5738.6936.6538.2238.221,426,000
27 Sept 202237.3038.5736.8437.8337.83847,500
26 Sept 202236.8438.6536.0836.3236.321,242,500
23 Sept 202237.9239.0435.8736.7936.791,589,100
22 Sept 202240.6941.0238.7038.7938.791,024,900
21 Sept 202241.8542.9440.8141.0041.001,000,000
20 Sept 202240.4742.1740.3641.2741.27993,000
19 Sept 202240.5042.0039.8140.9640.961,427,300
16 Sept 202242.5243.4041.3141.5641.564,337,800
15 Sept 202243.9845.6243.7144.1444.141,493,800
14 Sept 202243.1744.8142.5944.7144.711,973,500
13 Sept 202243.6043.9442.1742.8742.871,711,600
12 Sept 202244.5146.1344.5146.1046.101,051,500
09 Sept 202242.5744.2642.2944.0844.081,261,500
08 Sept 202239.2441.8039.1241.7941.79991,800
07 Sept 202238.5040.6338.4940.4640.461,029,000
06 Sept 202238.6040.0438.1738.8738.871,469,600
02 Sept 202239.0039.3637.5238.4138.411,277,400
01 Sept 202241.3141.3136.9038.3338.331,811,500
31 Aug 202242.5443.8141.8742.0942.09988,200
30 Aug 202244.0644.2041.2842.1342.131,038,700
29 Aug 202243.7344.9342.9443.3843.38721,200
26 Aug 202246.4146.6944.1644.3144.31916,700
25 Aug 202246.6747.2845.6746.1346.13782,800
24 Aug 202243.7446.0243.6845.8345.831,210,000
23 Aug 202242.7244.2042.2443.5543.551,018,000
22 Aug 202242.1642.9241.5141.9641.961,044,000
19 Aug 202244.3744.7843.0143.3743.371,556,300
18 Aug 202245.7046.1645.0345.4245.42739,000
17 Aug 202247.3447.5545.0945.6845.681,200,600
16 Aug 202248.3348.5046.6348.1548.151,028,300
15 Aug 202248.0649.0747.1948.6948.69870,800
12 Aug 202247.8949.1847.4548.7648.761,188,300
11 Aug 202253.0053.2447.4447.5247.522,708,600
10 Aug 202249.5153.8849.2652.6752.672,333,200
09 Aug 202248.1048.8346.8247.1547.153,616,000
08 Aug 202246.0747.9946.0547.8747.872,102,900
05 Aug 202243.7246.9143.2145.8145.812,005,100
04 Aug 202245.1045.4442.8544.1944.191,423,000
03 Aug 202243.8845.9843.2245.2645.261,667,800
02 Aug 202241.0143.1940.8842.8342.83736,100
01 Aug 202240.8042.8839.9341.8741.87847,200
29 Jul 202239.9541.1539.5940.9840.981,234,000
28 Jul 202239.0440.0038.2739.8139.811,158,200
27 Jul 202238.7039.6938.0339.2939.291,299,000
26 Jul 202238.5938.5936.4337.2337.231,115,700
25 Jul 202239.1839.2837.6038.9038.901,170,400
22 Jul 202242.2242.7539.0539.1639.161,263,800
21 Jul 202241.2343.5040.7742.8142.811,315,900
20 Jul 202237.9242.0837.8041.9541.951,918,900
19 Jul 202237.9738.3336.5137.7837.781,428,600
18 Jul 202236.0137.6235.9736.7136.711,524,800
15 Jul 202235.3435.7734.4835.2435.241,436,400
14 Jul 202236.5936.6334.1534.5034.503,360,600
13 Jul 202236.9240.7536.1037.1137.113,285,400
12 Jul 202239.2039.5736.0038.4638.462,679,500
11 Jul 202241.3641.8138.5838.7638.765,591,100
08 Jul 202244.6047.0143.8846.3046.301,386,300
07 Jul 202244.3245.9144.3045.5345.531,271,200
06 Jul 202244.9346.5043.4444.1244.121,298,300
05 Jul 202240.5145.3239.8444.8544.852,100,600
01 Jul 202241.8242.6040.5941.5441.54890,000
30 Jun 202242.3542.6538.6141.3641.361,906,400
29 Jun 202243.9344.4042.4643.2443.24842,800
28 Jun 202247.0047.6443.3543.9643.961,121,300
27 Jun 202247.6848.5446.1846.7846.781,032,200
24 Jun 202246.6848.6246.6147.7547.754,464,600
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 202248.2849.4946.7947.6747.671,493,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...