New Zealand markets open in 7 hours 39 minutes

DigitalOcean Holdings, Inc. (DOCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.86-0.83 (-1.70%)
As of 10:21AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202248.3348.4047.2847.8647.86131,059
15 Aug 202248.0649.0747.1948.6948.69870,300
12 Aug 202247.8949.1847.4548.7648.761,186,300
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 202243.7246.9143.2145.8145.812,004,800
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 202242.2242.7539.0539.1639.161,263,500
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 202246.6848.6246.6147.7547.754,463,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...