NYSE - Delayed Quote USD

DigitalOcean Holdings, Inc. (DOCN)

Compare
42.70 -0.62 (-1.43%)
At close: October 21 at 4:00 PM EDT
42.39 -0.31 (-0.73%)
After hours: October 21 at 7:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 41.66 43.23 41.66 42.62 42.62 1,012,800
Oct 8, 2024 41.95 42.43 41.58 41.61 41.61 1,009,400
Oct 7, 2024 42.89 42.98 41.34 41.72 41.72 908,700
Oct 4, 2024 40.70 42.94 40.50 42.90 42.90 1,111,800
Oct 3, 2024 39.12 39.93 38.84 39.53 39.53 614,900
Oct 2, 2024 38.51 39.85 38.42 39.83 39.83 840,100
Oct 1, 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 9, 2024 36.92 39.40 36.78 38.88 38.88 2,393,400
Sep 6, 2024 36.33 36.69 35.64 36.40 36.40 1,541,800
Sep 5, 2024 35.87 36.70 35.64 36.17 36.17 494,100
Sep 4, 2024 35.05 36.00 34.84 35.88 35.88 626,400
Sep 3, 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 9, 2024 30.32 33.91 29.57 32.57 32.57 5,162,400
Aug 8, 2024 27.32 29.16 26.82 29.10 29.10 3,577,800
Aug 7, 2024 28.64 29.06 27.61 27.70 27.70 1,688,800
Aug 6, 2024 27.45 27.84 27.08 27.81 27.81 1,392,300
Aug 5, 2024 26.79 28.25 26.63 27.27 27.27 1,453,700
Aug 2, 2024 28.82 29.33 27.83 28.69 28.69 2,458,200
Aug 1, 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 9, 2024 34.37 34.59 32.39 32.41 32.41 1,220,600
Jul 8, 2024 34.72 35.11 34.21 34.67 34.67 927,100
Jul 5, 2024 34.66 35.55 34.43 34.72 34.72 727,500
Jul 3, 2024 35.34 35.66 34.63 34.83 34.83 362,200
Jul 2, 2024 34.89 35.35 34.72 35.17 35.17 828,300
Jul 1, 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 7, 2024 37.48 37.85 37.10 37.35 37.35 815,200
Jun 6, 2024 37.31 38.07 37.31 37.96 37.96 742,300
Jun 5, 2024 37.13 37.70 36.71 37.51 37.51 697,400
Jun 4, 2024 36.33 37.16 36.10 36.82 36.82 852,500
Jun 3, 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
May 30, 2024 36.31 36.93 36.03 36.80 36.80 1,233,500
May 29, 2024 36.69 37.12 35.50 36.50 36.50 1,487,300
May 28, 2024 36.65 37.42 36.15 37.33 37.33 1,146,500
May 24, 2024 36.63 37.00 36.13 36.19 36.19 499,500
May 23, 2024 38.16 38.25 36.20 36.36 36.36 979,500
May 22, 2024 38.22 38.55 37.43 37.77 37.77 750,400
May 21, 2024 37.58 38.79 37.41 38.76 38.76 923,100
May 20, 2024 37.40 37.94 37.01 37.78 37.78 919,700
May 17, 2024 37.42 37.48 36.65 37.00 37.00 1,285,400
May 16, 2024 38.74 38.77 37.07 37.32 37.32 1,429,300
May 15, 2024 40.28 40.28 38.72 38.77 38.77 1,520,100
May 14, 2024 38.15 40.29 38.04 39.40 39.40 2,706,400
May 13, 2024 36.51 37.71 34.99 37.67 37.67 2,810,000
May 10, 2024 33.81 35.98 33.50 35.91 35.91 4,144,300
May 9, 2024 33.65 33.68 32.44 32.58 32.58 2,213,200
May 8, 2024 34.00 34.83 33.64 33.67 33.67 1,786,300
May 7, 2024 34.83 35.25 34.48 34.83 34.83 1,415,900
May 6, 2024 34.81 35.17 34.30 34.85 34.85 12,506,800
May 3, 2024 36.00 36.45 33.94 34.24 34.24 1,878,800
May 2, 2024 35.88 36.00 34.34 35.34 35.34 2,179,300
May 1, 2024 35.68 36.59 34.83 35.53 35.53 3,930,000
Apr 30, 2024 33.68 34.01 32.77 32.86 32.86 999,500
Apr 29, 2024 33.81 34.19 33.51 34.04 34.04 698,100
Apr 26, 2024 32.86 33.82 32.58 33.51 33.51 826,700
Apr 25, 2024 32.02 32.45 31.42 32.44 32.44 908,900
Apr 24, 2024 33.02 33.42 32.57 33.02 33.02 599,300
Apr 23, 2024 32.36 33.00 31.81 32.71 32.71 913,500
Apr 22, 2024 32.47 32.90 31.77 32.45 32.45 859,100
Apr 19, 2024 32.81 33.28 32.21 32.43 32.43 1,141,700
Apr 18, 2024 33.23 33.85 32.80 32.93 32.93 742,600
Apr 17, 2024 33.77 34.20 33.08 33.23 33.23 753,000
Apr 16, 2024 33.86 33.86 32.96 33.41 33.41 862,700
Apr 15, 2024 35.08 35.51 33.68 34.13 34.13 634,100
Apr 12, 2024 35.86 36.18 34.72 35.11 35.11 686,300
Apr 11, 2024 36.28 37.11 36.04 36.48 36.48 675,700
Apr 10, 2024 35.98 36.39 35.50 35.92 35.92 694,000
Apr 9, 2024 37.40 37.69 36.76 37.20 37.20 889,500
Apr 8, 2024 37.70 37.86 37.10 37.48 37.48 631,300
Apr 5, 2024 36.63 37.64 36.63 37.32 37.32 814,100
Apr 4, 2024 37.14 38.07 36.60 36.77 36.77 776,800
Apr 3, 2024 36.66 37.82 36.61 36.74 36.74 580,700
Apr 2, 2024 37.26 37.28 36.46 37.22 37.22 951,600
Apr 1, 2024 38.13 38.59 37.75 38.17 38.17 608,400
Mar 28, 2024 39.03 39.64 38.16 38.18 38.18 700,900
Mar 27, 2024 39.29 39.67 38.25 39.08 39.08 684,700
Mar 26, 2024 39.27 39.48 38.54 38.87 38.87 670,200
Mar 25, 2024 39.22 39.58 38.65 38.75 38.75 711,600
Mar 22, 2024 39.77 40.22 39.05 39.30 39.30 561,200
Mar 21, 2024 40.00 41.14 39.81 39.83 39.83 986,500
Mar 20, 2024 39.09 39.79 38.69 39.27 39.27 867,900
Mar 19, 2024 39.96 40.60 39.15 39.26 39.26 783,700
Mar 18, 2024 39.12 41.02 38.34 40.57 40.57 1,016,300
Mar 15, 2024 38.65 39.35 38.50 39.12 39.12 1,948,500
Mar 14, 2024 40.65 40.88 38.79 39.04 39.04 814,600
Mar 13, 2024 40.16 41.58 40.16 40.59 40.59 790,400
Mar 12, 2024 40.20 41.13 39.72 40.43 40.43 803,000
Mar 11, 2024 39.21 40.63 39.21 40.13 40.13 931,100
Mar 8, 2024 38.86 40.65 38.68 39.32 39.32 972,500
Mar 7, 2024 39.36 40.24 38.42 38.59 38.59 1,217,400
Mar 6, 2024 38.80 39.74 37.97 39.11 39.11 1,104,900
Mar 5, 2024 38.18 38.25 36.71 37.48 37.48 1,233,900
Mar 4, 2024 38.45 39.02 37.27 38.71 38.71 1,337,000
Mar 1, 2024 38.09 38.90 37.30 38.40 38.40 876,100
Feb 29, 2024 37.72 38.62 37.27 37.92 37.92 1,157,900
Feb 28, 2024 37.07 37.49 36.85 37.31 37.31 782,100
Feb 27, 2024 36.55 38.43 36.35 37.54 37.54 1,328,800
Feb 26, 2024 37.23 37.32 36.04 36.19 36.19 1,941,400
Feb 23, 2024 39.05 39.58 37.15 37.51 37.51 1,444,000
Feb 22, 2024 38.50 39.68 36.70 38.96 38.96 2,472,300
Feb 21, 2024 35.64 36.50 35.24 35.85 35.85 2,350,600
Feb 20, 2024 38.50 39.22 36.38 37.00 37.00 2,883,500
Feb 16, 2024 40.36 41.07 39.83 40.30 40.30 1,240,400
Feb 15, 2024 39.70 40.96 39.04 40.88 40.88 1,440,600
Feb 14, 2024 38.53 39.78 37.70 39.52 39.52 870,900
Feb 13, 2024 37.20 39.10 37.06 37.87 37.87 1,890,000
Feb 12, 2024 39.00 40.57 38.86 39.43 39.43 1,205,600
Feb 9, 2024 37.69 40.70 37.51 39.42 39.42 2,304,300
Feb 8, 2024 35.34 36.88 35.01 36.74 36.74 823,900
Feb 7, 2024 34.83 36.31 33.82 35.52 35.52 904,300
Feb 6, 2024 34.37 35.38 34.37 34.70 34.70 828,400
Feb 5, 2024 35.15 35.20 33.85 34.37 34.37 674,000
Feb 2, 2024 34.81 36.24 33.94 35.74 35.74 949,400
Feb 1, 2024 34.04 34.90 33.66 34.64 34.64 783,700
Jan 31, 2024 34.73 35.18 33.66 33.72 33.72 1,009,200
Jan 30, 2024 34.82 35.36 34.13 35.27 35.27 1,085,400
Jan 29, 2024 33.00 34.84 32.78 34.80 34.80 658,400
Jan 26, 2024 33.49 33.96 32.83 33.00 33.00 615,400
Jan 25, 2024 33.10 33.35 32.64 33.14 33.14 839,200
Jan 24, 2024 34.65 34.95 32.58 32.65 32.65 1,240,900
Jan 23, 2024 34.81 35.13 34.07 34.25 34.25 821,300
Jan 22, 2024 35.51 36.65 34.60 34.85 34.85 900,500
Jan 19, 2024 34.86 34.99 34.04 34.66 34.66 733,900
Jan 18, 2024 34.91 35.12 33.57 34.49 34.49 743,000
Jan 17, 2024 34.04 34.40 32.86 34.32 34.32 1,330,200
Jan 16, 2024 35.17 35.57 34.54 35.00 35.00 785,300
Jan 12, 2024 36.74 37.50 35.67 35.67 35.67 717,000
Jan 11, 2024 36.35 37.10 35.43 36.41 36.41 632,400
Jan 10, 2024 36.56 37.01 36.25 36.53 36.53 744,200
Jan 9, 2024 36.30 36.86 36.16 36.54 36.54 607,000
Jan 8, 2024 35.46 36.88 35.46 36.80 36.80 765,100
Jan 5, 2024 34.67 36.09 34.60 35.34 35.34 517,300
Jan 4, 2024 34.58 35.37 34.39 35.15 35.15 753,700
Jan 3, 2024 35.39 35.79 34.41 34.73 34.73 1,298,000
Jan 2, 2024 36.00 36.65 35.34 36.24 36.24 1,083,600
Dec 29, 2023 37.76 38.08 36.63 36.69 36.69 924,500
Dec 28, 2023 37.80 38.08 37.58 38.04 38.04 591,400
Dec 27, 2023 38.06 38.50 37.94 38.15 38.15 623,000
Dec 26, 2023 36.91 38.21 36.76 37.84 37.84 648,300
Dec 22, 2023 37.47 37.87 36.62 36.91 36.91 583,400
Dec 21, 2023 37.26 37.79 36.73 37.46 37.46 857,000
Dec 20, 2023 36.85 38.18 36.20 36.47 36.47 1,238,800
Dec 19, 2023 36.20 37.18 35.89 36.80 36.80 1,357,100
Dec 18, 2023 35.47 36.30 35.09 35.94 35.94 931,000
Dec 15, 2023 36.31 36.31 34.47 35.47 35.47 1,847,200
Dec 14, 2023 34.10 35.99 34.10 35.84 35.84 1,805,700
Dec 13, 2023 31.95 33.61 31.51 33.22 33.22 1,247,900
Dec 12, 2023 31.32 31.94 30.73 31.90 31.90 877,400
Dec 11, 2023 30.81 31.59 30.57 31.40 31.40 699,200
Dec 8, 2023 30.28 31.24 30.11 31.05 31.05 530,800
Dec 7, 2023 30.31 30.90 29.70 30.61 30.61 644,700
Dec 6, 2023 30.87 31.50 30.39 30.49 30.49 697,300
Dec 5, 2023 30.31 31.08 30.00 30.90 30.90 823,600
Dec 4, 2023 30.42 31.32 30.42 30.77 30.77 806,500
Dec 1, 2023 30.21 30.99 29.77 30.85 30.85 1,403,400
Nov 30, 2023 31.08 31.15 29.38 29.62 29.62 1,411,400
Nov 29, 2023 30.58 31.48 30.53 30.53 30.53 1,271,500
Nov 28, 2023 28.51 30.14 28.37 30.14 30.14 1,008,000
Nov 27, 2023 28.72 29.04 28.34 28.65 28.65 600,300
Nov 24, 2023 28.27 29.39 28.27 28.88 28.88 426,500
Nov 22, 2023 28.80 29.11 28.34 28.89 28.89 1,238,500
Nov 21, 2023 29.78 29.85 28.29 28.41 28.41 1,166,200
Nov 20, 2023 28.70 28.99 28.29 28.59 28.59 1,598,500
Nov 17, 2023 27.39 28.99 27.28 28.90 28.90 1,911,300
Nov 16, 2023 26.96 27.40 26.10 27.30 27.30 1,176,400
Nov 15, 2023 26.96 27.61 26.44 27.27 27.27 1,709,800
Nov 14, 2023 26.52 27.27 26.23 26.67 26.67 1,402,700
Nov 13, 2023 25.00 25.77 24.60 25.58 25.58 1,141,500
Nov 10, 2023 24.33 25.27 24.07 25.20 25.20 2,014,200
Nov 9, 2023 25.28 25.50 24.21 24.51 24.51 938,400
Nov 8, 2023 26.35 26.36 24.83 25.14 25.14 2,160,200
Nov 7, 2023 25.84 27.36 25.27 26.27 26.27 3,306,900
Nov 6, 2023 25.00 25.06 23.65 23.85 23.85 1,533,900
Nov 3, 2023 26.79 26.85 24.32 24.76 24.76 4,067,300
Nov 2, 2023 20.21 21.37 20.21 21.23 21.23 2,736,900
Nov 1, 2023 20.23 20.50 19.39 19.82 19.82 1,470,000
Oct 31, 2023 20.42 20.76 20.10 20.46 20.46 1,191,200
Oct 30, 2023 20.69 20.89 20.41 20.58 20.58 1,028,200
Oct 27, 2023 20.98 21.23 20.19 20.54 20.54 1,293,600
Oct 26, 2023 21.18 21.50 20.48 20.68 20.68 901,000
Oct 25, 2023 21.66 21.66 20.83 21.05 21.05 1,388,400
Oct 24, 2023 21.75 22.34 21.75 22.23 22.23 880,800
Oct 23, 2023 21.63 22.03 21.20 21.48 21.48 882,000

Related Tickers