DigitalOcean Holdings, Inc. (DOCN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.02

+0.31

(+0.95%)

At close: 04:00PM EDT

32.70

-0.32

(-0.97%)

Pre-market:

04:01AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	33.02	33.42	32.57	33.02	33.02	598,300
23 Apr 2024	32.36	33.00	31.81	32.71	32.71	913,500
22 Apr 2024	32.47	32.90	31.77	32.45	32.45	859,100
19 Apr 2024	32.81	33.28	32.21	32.43	32.43	1,141,700
18 Apr 2024	33.23	33.85	32.80	32.93	32.93	742,600
17 Apr 2024	33.77	34.20	33.08	33.23	33.23	753,000
16 Apr 2024	33.86	33.86	32.96	33.41	33.41	862,700
15 Apr 2024	35.08	35.51	33.68	34.13	34.13	634,100
12 Apr 2024	35.86	36.18	34.72	35.11	35.11	686,300
11 Apr 2024	36.28	37.11	36.04	36.48	36.48	675,700
10 Apr 2024	35.98	36.39	35.50	35.92	35.92	694,000
09 Apr 2024	37.40	37.69	36.76	37.20	37.20	889,500
08 Apr 2024	37.70	37.86	37.10	37.48	37.48	631,300
05 Apr 2024	36.63	37.64	36.63	37.32	37.32	814,100
04 Apr 2024	37.14	38.07	36.60	36.77	36.77	776,800
03 Apr 2024	36.66	37.82	36.61	36.74	36.74	580,700
02 Apr 2024	37.26	37.28	36.46	37.22	37.22	951,600
01 Apr 2024	38.13	38.59	37.75	38.17	38.17	608,400
28 Mar 2024	39.03	39.64	38.16	38.18	38.18	700,900
27 Mar 2024	39.29	39.67	38.25	39.08	39.08	684,700
26 Mar 2024	39.27	39.48	38.54	38.87	38.87	670,200
25 Mar 2024	39.22	39.58	38.65	38.75	38.75	711,600
22 Mar 2024	39.77	40.22	39.05	39.30	39.30	561,200
21 Mar 2024	40.00	41.14	39.81	39.83	39.83	986,500
20 Mar 2024	39.09	39.79	38.69	39.27	39.27	867,900
19 Mar 2024	39.96	40.60	39.15	39.26	39.26	783,700
18 Mar 2024	39.12	41.02	38.34	40.57	40.57	1,016,300
15 Mar 2024	38.65	39.35	38.50	39.12	39.12	1,948,500
14 Mar 2024	40.65	40.88	38.79	39.04	39.04	814,600
13 Mar 2024	40.16	41.58	40.16	40.59	40.59	790,400
12 Mar 2024	40.20	41.13	39.72	40.43	40.43	803,000
11 Mar 2024	39.21	40.63	39.21	40.13	40.13	931,100
08 Mar 2024	38.86	40.65	38.68	39.32	39.32	972,500
07 Mar 2024	39.36	40.24	38.42	38.59	38.59	1,217,400
06 Mar 2024	38.80	39.74	37.97	39.11	39.11	1,104,900
05 Mar 2024	38.18	38.25	36.71	37.48	37.48	1,233,900
04 Mar 2024	38.45	39.02	37.27	38.71	38.71	1,337,000
01 Mar 2024	38.09	38.90	37.30	38.40	38.40	876,100
29 Feb 2024	37.72	38.62	37.27	37.92	37.92	1,157,900
28 Feb 2024	37.07	37.49	36.85	37.31	37.31	782,100
27 Feb 2024	36.55	38.43	36.35	37.54	37.54	1,328,800
26 Feb 2024	37.23	37.32	36.04	36.19	36.19	1,941,400
23 Feb 2024	39.05	39.58	37.15	37.51	37.51	1,444,000
22 Feb 2024	38.50	39.68	36.70	38.96	38.96	2,472,300
21 Feb 2024	35.64	36.50	35.24	35.85	35.85	2,350,600
20 Feb 2024	38.50	39.22	36.38	37.00	37.00	2,883,500
16 Feb 2024	40.36	41.07	39.83	40.30	40.30	1,240,400
15 Feb 2024	39.70	40.96	39.04	40.88	40.88	1,440,600
14 Feb 2024	38.53	39.78	37.70	39.52	39.52	870,900
13 Feb 2024	37.20	39.10	37.06	37.87	37.87	1,890,000
12 Feb 2024	39.00	40.57	38.86	39.43	39.43	1,205,600
09 Feb 2024	37.69	40.70	37.51	39.42	39.42	2,304,300
08 Feb 2024	35.34	36.88	35.01	36.74	36.74	823,900
07 Feb 2024	34.83	36.31	33.82	35.52	35.52	904,300
06 Feb 2024	34.37	35.38	34.37	34.70	34.70	828,400
05 Feb 2024	35.15	35.20	33.85	34.37	34.37	674,000
02 Feb 2024	34.81	36.24	33.94	35.74	35.74	949,400
01 Feb 2024	34.04	34.90	33.66	34.64	34.64	783,700
31 Jan 2024	34.73	35.18	33.66	33.72	33.72	1,009,200
30 Jan 2024	34.82	35.36	34.13	35.27	35.27	1,085,400
29 Jan 2024	33.00	34.84	32.78	34.80	34.80	658,400
26 Jan 2024	33.49	33.96	32.83	33.00	33.00	615,400
25 Jan 2024	33.10	33.35	32.64	33.14	33.14	839,200
24 Jan 2024	34.65	34.95	32.58	32.65	32.65	1,240,900
23 Jan 2024	34.81	35.13	34.07	34.25	34.25	821,300
22 Jan 2024	35.51	36.65	34.60	34.85	34.85	900,500
19 Jan 2024	34.86	34.99	34.04	34.66	34.66	733,900
18 Jan 2024	34.91	35.12	33.57	34.49	34.49	743,000
17 Jan 2024	34.04	34.40	32.86	34.32	34.32	1,330,200
16 Jan 2024	35.17	35.57	34.54	35.00	35.00	785,300
12 Jan 2024	36.74	37.50	35.67	35.67	35.67	717,000
11 Jan 2024	36.35	37.10	35.43	36.41	36.41	632,400
10 Jan 2024	36.56	37.01	36.25	36.53	36.53	744,200
09 Jan 2024	36.30	36.86	36.16	36.54	36.54	607,000
08 Jan 2024	35.46	36.88	35.46	36.80	36.80	765,100
05 Jan 2024	34.67	36.09	34.60	35.34	35.34	517,300
04 Jan 2024	34.58	35.37	34.39	35.15	35.15	753,700
03 Jan 2024	35.39	35.79	34.41	34.73	34.73	1,298,000
02 Jan 2024	36.00	36.65	35.34	36.24	36.24	1,083,600
29 Dec 2023	37.76	38.08	36.63	36.69	36.69	924,500
28 Dec 2023	37.80	38.08	37.58	38.04	38.04	591,400
27 Dec 2023	38.06	38.50	37.94	38.15	38.15	623,000
26 Dec 2023	36.91	38.21	36.76	37.84	37.84	648,300
22 Dec 2023	37.47	37.87	36.62	36.91	36.91	583,400
21 Dec 2023	37.26	37.79	36.73	37.46	37.46	857,000
20 Dec 2023	36.85	38.18	36.20	36.47	36.47	1,238,800
19 Dec 2023	36.20	37.18	35.89	36.80	36.80	1,357,100
18 Dec 2023	35.47	36.30	35.09	35.94	35.94	931,000
15 Dec 2023	36.31	36.31	34.47	35.47	35.47	1,847,200
14 Dec 2023	34.10	35.99	34.10	35.84	35.84	1,805,700
13 Dec 2023	31.95	33.61	31.51	33.22	33.22	1,247,900
12 Dec 2023	31.32	31.94	30.73	31.90	31.90	877,400
11 Dec 2023	30.81	31.59	30.57	31.40	31.40	699,200
08 Dec 2023	30.28	31.24	30.11	31.05	31.05	530,800
07 Dec 2023	30.31	30.90	29.70	30.61	30.61	644,700
06 Dec 2023	30.87	31.50	30.39	30.49	30.49	697,300
05 Dec 2023	30.31	31.08	30.00	30.90	30.90	823,600
04 Dec 2023	30.42	31.32	30.42	30.77	30.77	806,500
01 Dec 2023	30.21	30.99	29.77	30.85	30.85	1,403,400
30 Nov 2023	31.08	31.15	29.38	29.62	29.62	1,411,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5962+0.0025(+0.42%)

NZD/EUR0.5556+0.0011(+0.19%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.13+0.32(+0.39%)

DigitalOcean Holdings, Inc. (DOCN)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5962
+0.0025(+0.42%)

NZD/EUR
0.5556
+0.0011(+0.19%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.13
+0.32(+0.39%)