Advertisement
U.S. Markets open in 5 hrs 7 mins
S&P Futures
5,882.25 -14.00 (-0.24%) Dow Futures
43,085.00 -92.00 (-0.21%) Nasdaq Futures
20,462.25 -57.25 (-0.28%) Russell 2000 Futures
2,243.50 -12.00 (-0.53%) Crude Oil
70.20 -0.36 (-0.51%) Gold
2,748.10 +9.20 (+0.34%)
DigitalOcean Holdings, Inc. (DOCN)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 43.36 | 43.93 | 42.65 | 42.70 | 42.70 | 697,700 |
| Oct 18, 2024 | 44.05 | 44.80 | 43.17 | 43.32 | 43.32 | 804,200 |
| Oct 17, 2024 | 43.65 | 44.01 | 43.26 | 43.81 | 43.81 | 623,500 |
| Oct 16, 2024 | 44.23 | 44.25 | 43.12 | 43.55 | 43.55 | 557,300 |
| Oct 15, 2024 | 44.08 | 44.51 | 43.15 | 44.00 | 44.00 | 934,800 |
| Oct 14, 2024 | 44.00 | 44.48 | 43.58 | 43.86 | 43.86 | 815,300 |
| Oct 11, 2024 | 43.96 | 44.45 | 43.42 | 43.96 | 43.96 | 947,700 |
| Oct 10, 2024 | 41.99 | 43.60 | 41.86 | 43.54 | 43.54 | 1,106,000 |
| Oct 09, 2024 | 41.66 | 43.23 | 41.66 | 42.62 | 42.62 | 1,012,800 |
| Oct 08, 2024 | 41.95 | 42.43 | 41.58 | 41.61 | 41.61 | 1,009,400 |
| Oct 07, 2024 | 42.89 | 42.98 | 41.34 | 41.72 | 41.72 | 908,700 |
| Oct 04, 2024 | 40.70 | 42.94 | 40.50 | 42.90 | 42.90 | 1,111,800 |
| Oct 03, 2024 | 39.12 | 39.93 | 38.84 | 39.53 | 39.53 | 614,900 |
| Oct 02, 2024 | 38.51 | 39.85 | 38.42 | 39.83 | 39.83 | 840,100 |
| Oct 01, 2024 | 40.38 | 40.38 | 38.39 | 38.63 | 38.63 | 1,038,300 |
| Sep 30, 2024 | 40.64 | 41.34 | 40.00 | 40.39 | 40.39 | 716,600 |
| Sep 27, 2024 | 42.07 | 42.52 | 40.73 | 41.01 | 41.01 | 1,526,300 |
| Sep 26, 2024 | 40.99 | 42.15 | 39.84 | 41.86 | 41.86 | 4,186,400 |
| Sep 25, 2024 | 41.02 | 41.26 | 40.30 | 40.76 | 40.76 | 1,053,000 |
| Sep 24, 2024 | 41.26 | 41.98 | 40.44 | 41.11 | 41.11 | 781,300 |
| Sep 23, 2024 | 43.27 | 43.27 | 39.20 | 41.09 | 41.09 | 2,633,800 |
| Sep 20, 2024 | 42.38 | 43.88 | 42.22 | 43.23 | 43.23 | 4,030,200 |
| Sep 19, 2024 | 41.47 | 42.24 | 40.93 | 42.23 | 42.23 | 1,397,500 |
| Sep 18, 2024 | 41.17 | 41.93 | 40.71 | 40.78 | 40.78 | 1,059,400 |
| Sep 17, 2024 | 41.05 | 41.50 | 40.60 | 40.97 | 40.97 | 1,050,500 |
| Sep 16, 2024 | 40.49 | 40.87 | 40.03 | 40.48 | 40.48 | 786,700 |
| Sep 13, 2024 | 40.00 | 41.56 | 40.00 | 40.33 | 40.33 | 1,151,400 |
| Sep 12, 2024 | 39.67 | 41.00 | 39.67 | 40.17 | 40.17 | 1,661,100 |
| Sep 11, 2024 | 37.90 | 40.42 | 37.48 | 39.71 | 39.71 | 2,195,800 |
| Sep 10, 2024 | 39.00 | 39.22 | 37.25 | 37.76 | 37.76 | 1,433,300 |
| Sep 09, 2024 | 36.92 | 39.40 | 36.78 | 38.88 | 38.88 | 2,393,400 |
| Sep 06, 2024 | 36.33 | 36.69 | 35.64 | 36.40 | 36.40 | 1,541,800 |
| Sep 05, 2024 | 35.87 | 36.70 | 35.64 | 36.17 | 36.17 | 494,100 |
| Sep 04, 2024 | 35.05 | 36.00 | 34.84 | 35.88 | 35.88 | 626,400 |
| Sep 03, 2024 | 36.73 | 37.17 | 35.08 | 35.45 | 35.45 | 878,100 |
| Aug 30, 2024 | 37.80 | 37.97 | 36.99 | 37.43 | 37.43 | 634,200 |
| Aug 29, 2024 | 36.59 | 38.13 | 36.59 | 37.34 | 37.34 | 762,200 |
| Aug 28, 2024 | 37.11 | 37.39 | 35.86 | 36.23 | 36.23 | 779,300 |
| Aug 27, 2024 | 37.16 | 37.55 | 36.65 | 37.32 | 37.32 | 704,200 |
| Aug 26, 2024 | 38.06 | 38.49 | 37.11 | 37.45 | 37.45 | 1,263,600 |
| Aug 23, 2024 | 36.98 | 38.83 | 36.66 | 38.00 | 38.00 | 1,358,700 |
| Aug 22, 2024 | 37.09 | 37.74 | 36.40 | 36.58 | 36.58 | 855,900 |
| Aug 21, 2024 | 37.44 | 37.55 | 36.79 | 37.35 | 37.35 | 949,000 |
| Aug 20, 2024 | 37.91 | 38.21 | 37.12 | 37.38 | 37.38 | 884,100 |
| Aug 19, 2024 | 37.79 | 38.10 | 37.12 | 37.98 | 37.98 | 865,800 |
| Aug 16, 2024 | 36.50 | 37.87 | 36.01 | 37.55 | 37.55 | 1,149,000 |
| Aug 15, 2024 | 36.60 | 37.49 | 36.35 | 36.62 | 36.62 | 1,148,400 |
| Aug 14, 2024 | 36.00 | 37.01 | 35.61 | 36.29 | 36.29 | 1,735,400 |
| Aug 13, 2024 | 34.00 | 35.95 | 33.85 | 35.91 | 35.91 | 2,096,700 |
| Aug 12, 2024 | 32.50 | 34.26 | 31.78 | 33.92 | 33.92 | 2,260,800 |
| Aug 09, 2024 | 30.32 | 33.91 | 29.57 | 32.57 | 32.57 | 5,162,400 |
| Aug 08, 2024 | 27.32 | 29.16 | 26.82 | 29.10 | 29.10 | 3,577,800 |
| Aug 07, 2024 | 28.64 | 29.06 | 27.61 | 27.70 | 27.70 | 1,688,800 |
| Aug 06, 2024 | 27.45 | 27.84 | 27.08 | 27.81 | 27.81 | 1,392,300 |
| Aug 05, 2024 | 26.79 | 28.25 | 26.63 | 27.27 | 27.27 | 1,453,700 |
| Aug 02, 2024 | 28.82 | 29.33 | 27.83 | 28.69 | 28.69 | 2,458,200 |
| Aug 01, 2024 | 32.92 | 32.92 | 30.59 | 30.85 | 30.85 | 1,252,500 |
| Jul 31, 2024 | 32.78 | 33.96 | 32.42 | 33.13 | 33.13 | 1,680,300 |
| Jul 30, 2024 | 32.47 | 32.81 | 31.46 | 31.80 | 31.80 | 838,000 |
| Jul 29, 2024 | 32.57 | 32.81 | 32.01 | 32.47 | 32.47 | 862,600 |
| Jul 26, 2024 | 32.92 | 32.93 | 31.65 | 32.18 | 32.18 | 693,900 |
| Jul 25, 2024 | 30.99 | 33.10 | 30.80 | 32.28 | 32.28 | 1,054,900 |
| Jul 24, 2024 | 32.25 | 32.40 | 30.94 | 30.97 | 30.97 | 941,700 |
| Jul 23, 2024 | 32.40 | 33.17 | 32.22 | 32.34 | 32.34 | 1,305,200 |
| Jul 22, 2024 | 33.10 | 33.24 | 31.63 | 32.29 | 32.29 | 1,962,900 |
| Jul 19, 2024 | 33.40 | 33.68 | 32.50 | 32.82 | 32.82 | 780,300 |
| Jul 18, 2024 | 34.31 | 34.44 | 32.82 | 33.38 | 33.38 | 1,476,000 |
| Jul 17, 2024 | 34.05 | 34.93 | 33.48 | 34.02 | 34.02 | 971,000 |
| Jul 16, 2024 | 33.96 | 34.78 | 33.28 | 34.72 | 34.72 | 1,208,600 |
| Jul 15, 2024 | 33.47 | 33.91 | 32.95 | 33.62 | 33.62 | 1,053,500 |
| Jul 12, 2024 | 33.07 | 33.60 | 32.84 | 33.20 | 33.20 | 821,500 |
| Jul 11, 2024 | 31.44 | 33.52 | 31.09 | 33.29 | 33.29 | 1,898,600 |
| Jul 10, 2024 | 32.40 | 32.48 | 31.05 | 31.36 | 31.36 | 1,935,700 |
| Jul 09, 2024 | 34.37 | 34.59 | 32.39 | 32.41 | 32.41 | 1,220,600 |
| Jul 08, 2024 | 34.72 | 35.11 | 34.21 | 34.67 | 34.67 | 927,100 |
| Jul 05, 2024 | 34.66 | 35.55 | 34.43 | 34.72 | 34.72 | 727,500 |
| Jul 03, 2024 | 35.34 | 35.66 | 34.63 | 34.83 | 34.83 | 362,200 |
| Jul 02, 2024 | 34.89 | 35.35 | 34.72 | 35.17 | 35.17 | 828,300 |
| Jul 01, 2024 | 34.61 | 34.99 | 34.12 | 34.67 | 34.67 | 701,900 |
| Jun 28, 2024 | 34.00 | 34.94 | 33.91 | 34.75 | 34.75 | 1,939,000 |
| Jun 27, 2024 | 33.38 | 34.13 | 33.16 | 33.87 | 33.87 | 817,300 |
| Jun 26, 2024 | 32.15 | 33.46 | 32.03 | 33.29 | 33.29 | 789,400 |
| Jun 25, 2024 | 32.58 | 32.89 | 32.02 | 32.26 | 32.26 | 981,500 |
| Jun 24, 2024 | 33.63 | 33.74 | 32.55 | 32.56 | 32.56 | 989,300 |
| Jun 21, 2024 | 33.05 | 34.32 | 32.67 | 33.86 | 33.86 | 2,230,000 |
| Jun 20, 2024 | 34.97 | 34.97 | 33.74 | 33.77 | 33.77 | 1,077,200 |
| Jun 18, 2024 | 35.45 | 36.12 | 34.74 | 34.75 | 34.75 | 1,477,800 |
| Jun 17, 2024 | 34.83 | 35.81 | 34.58 | 35.61 | 35.61 | 957,500 |
| Jun 14, 2024 | 35.66 | 35.83 | 34.86 | 35.03 | 35.03 | 1,306,800 |
| Jun 13, 2024 | 38.82 | 38.95 | 36.14 | 36.36 | 36.36 | 1,700,100 |
| Jun 12, 2024 | 38.36 | 39.65 | 38.23 | 38.81 | 38.81 | 1,295,900 |
| Jun 11, 2024 | 36.44 | 37.53 | 36.12 | 37.47 | 37.47 | 1,196,600 |
| Jun 10, 2024 | 37.11 | 37.32 | 36.31 | 36.70 | 36.70 | 884,100 |
| Jun 07, 2024 | 37.48 | 37.85 | 37.10 | 37.35 | 37.35 | 815,200 |
| Jun 06, 2024 | 37.31 | 38.07 | 37.31 | 37.96 | 37.96 | 742,300 |
| Jun 05, 2024 | 37.13 | 37.70 | 36.71 | 37.51 | 37.51 | 697,400 |
| Jun 04, 2024 | 36.33 | 37.16 | 36.10 | 36.82 | 36.82 | 852,500 |
| Jun 03, 2024 | 37.17 | 37.28 | 36.02 | 36.63 | 36.63 | 1,272,700 |
| May 31, 2024 | 36.93 | 37.20 | 36.16 | 37.05 | 37.05 | 1,252,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.