Canada markets closed

DigitalOcean Holdings, Inc. (DOCN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.18-0.90 (-2.30%)
At close: 04:00PM EDT
38.18 0.00 (0.00%)
After hours: 07:58PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.0339.6438.1638.1838.18700,600
Mar 27, 202439.2939.6738.2539.0839.08684,700
Mar 26, 202439.2739.4838.5438.8738.87670,200
Mar 25, 202439.2239.5838.6538.7538.75711,600
Mar 22, 202439.7740.2239.0539.3039.30561,200
Mar 21, 202440.0041.1439.8139.8339.83986,500
Mar 20, 202439.0939.7938.6939.2739.27867,900
Mar 19, 202439.9640.6039.1539.2639.26783,700
Mar 18, 202439.1241.0238.3440.5740.571,016,300
Mar 15, 202438.6539.3538.5039.1239.121,948,500
Mar 14, 202440.6540.8838.7939.0439.04814,600
Mar 13, 202440.1641.5840.1640.5940.59790,400
Mar 12, 202440.2041.1339.7240.4340.43803,000
Mar 11, 202439.2140.6339.2140.1340.13931,100
Mar 08, 202438.8640.6538.6839.3239.32972,500
Mar 07, 202439.3640.2438.4238.5938.591,217,400
Mar 06, 202438.8039.7437.9739.1139.111,104,900
Mar 05, 202438.1838.2536.7137.4837.481,233,900
Mar 04, 202438.4539.0237.2738.7138.711,337,000
Mar 01, 202438.0938.9037.3038.4038.40876,100
Feb 29, 202437.7238.6237.2737.9237.921,157,900
Feb 28, 202437.0737.4936.8537.3137.31782,100
Feb 27, 202436.5538.4336.3537.5437.541,328,800
Feb 26, 202437.2337.3236.0436.1936.191,941,400
Feb 23, 202439.0539.5837.1537.5137.511,444,000
Feb 22, 202438.5039.6836.7038.9638.962,472,300
Feb 21, 202435.6436.5035.2435.8535.852,350,600
Feb 20, 202438.5039.2236.3837.0037.002,883,500
Feb 16, 202440.3641.0739.8340.3040.301,240,400
Feb 15, 202439.7040.9639.0440.8840.881,440,600
Feb 14, 202438.5339.7837.7039.5239.52870,900
Feb 13, 202437.2039.1037.0637.8737.871,890,000
Feb 12, 202439.0040.5738.8639.4339.431,205,600
Feb 09, 202437.6940.7037.5139.4239.422,304,300
Feb 08, 202435.3436.8835.0136.7436.74823,900
Feb 07, 202434.8336.3133.8235.5235.52904,300
Feb 06, 202434.3735.3834.3734.7034.70828,400
Feb 05, 202435.1535.2033.8534.3734.37674,000
Feb 02, 202434.8136.2433.9435.7435.74949,400
Feb 01, 202434.0434.9033.6634.6434.64783,700
Jan 31, 202434.7335.1833.6633.7233.721,009,200
Jan 30, 202434.8235.3634.1335.2735.271,085,400
Jan 29, 202433.0034.8432.7834.8034.80658,400
Jan 26, 202433.4933.9632.8333.0033.00615,400
Jan 25, 202433.1033.3532.6433.1433.14839,200
Jan 24, 202434.6534.9532.5832.6532.651,240,900
Jan 23, 202434.8135.1334.0734.2534.25821,300
Jan 22, 202435.5136.6534.6034.8534.85900,500
Jan 19, 202434.8634.9934.0434.6634.66733,900
Jan 18, 202434.9135.1233.5734.4934.49743,000
Jan 17, 202434.0434.4032.8634.3234.321,330,200
Jan 16, 202435.1735.5734.5435.0035.00785,300
Jan 12, 202436.7437.5035.6735.6735.67717,000
Jan 11, 202436.3537.1035.4336.4136.41632,400
Jan 10, 202436.5637.0136.2536.5336.53744,200
Jan 09, 202436.3036.8636.1636.5436.54607,000
Jan 08, 202435.4636.8835.4636.8036.80765,100
Jan 05, 202434.6736.0934.6035.3435.34517,300
Jan 04, 202434.5835.3734.3935.1535.15753,700
Jan 03, 202435.3935.7934.4134.7334.731,298,000
Jan 02, 202436.0036.6535.3436.2436.241,083,600
Dec 29, 202337.7638.0836.6336.6936.69924,500
Dec 28, 202337.8038.0837.5838.0438.04591,400
Dec 27, 202338.0638.5037.9438.1538.15623,000
Dec 26, 202336.9138.2136.7637.8437.84648,300
Dec 22, 202337.4737.8736.6236.9136.91583,400
Dec 21, 202337.2637.7936.7337.4637.46857,000
Dec 20, 202336.8538.1836.2036.4736.471,238,800
Dec 19, 202336.2037.1835.8936.8036.801,357,100
Dec 18, 202335.4736.3035.0935.9435.94931,000
Dec 15, 202336.3136.3134.4735.4735.471,847,200
Dec 14, 202334.1035.9934.1035.8435.841,805,700
Dec 13, 202331.9533.6131.5133.2233.221,247,900
Dec 12, 202331.3231.9430.7331.9031.90877,400
Dec 11, 202330.8131.5930.5731.4031.40699,200
Dec 08, 202330.2831.2430.1131.0531.05530,800
Dec 07, 202330.3130.9029.7030.6130.61644,700
Dec 06, 202330.8731.5030.3930.4930.49697,300
Dec 05, 202330.3131.0830.0030.9030.90823,600
Dec 04, 202330.4231.3230.4230.7730.77806,500
Dec 01, 202330.2130.9929.7730.8530.851,403,400
Nov 30, 202331.0831.1529.3829.6229.621,411,400
Nov 29, 202330.5831.4830.5330.5330.531,271,500
Nov 28, 202328.5130.1428.3730.1430.141,008,000
Nov 27, 202328.7229.0428.3428.6528.65600,300
Nov 24, 202328.2729.3928.2728.8828.88426,500
Nov 22, 202328.8029.1128.3428.8928.891,238,500
Nov 21, 202329.7829.8528.2928.4128.411,166,200
Nov 20, 202328.7028.9928.2928.5928.591,598,500
Nov 17, 202327.3928.9927.2828.9028.901,911,300
Nov 16, 202326.9627.4026.1027.3027.301,176,400
Nov 15, 202326.9627.6126.4427.2727.271,709,800
Nov 14, 202326.5227.2726.2326.6726.671,402,700
Nov 13, 202325.0025.7724.6025.5825.581,141,500
Nov 10, 202324.3325.2724.0725.2025.202,014,200
Nov 09, 202325.2825.5024.2124.5124.51938,400
Nov 08, 202326.3526.3624.8325.1425.142,160,200
Nov 07, 202325.8427.3625.2726.2726.273,306,900
Nov 06, 202325.0025.0623.6523.8523.851,533,900
Nov 03, 202326.7926.8524.3224.7624.764,067,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...