DigitalOcean Holdings, Inc. (DOCN) NYSE

31.89

+0.85(+2.74%)

Updated at August 18 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202530.6631.0431.0431.5330.511.89M
August 14, 202531.1530.5430.5431.6330.163.31M
August 13, 202530.0531.7531.7531.9229.895.35M
August 12, 202529.4530.0530.0530.2728.7911.92M
August 11, 202531.329.5629.5631.3728.9410.49M
August 08, 20253433.0533.0534.4332.172.59M
August 07, 202537.334.3334.3337.433.453.17M
August 06, 202535.5736.4736.473734.925.2M
August 05, 202530.9934.8134.8135.2829.5110.66M
August 04, 202526.2527.0127.0127.1326.23.44M
August 01, 202527.525.7425.7427.625.563.05M
July 31, 202528.2527.8627.8628.6827.682.46M
July 30, 202528.6127.827.828.7527.51.45M
July 29, 202529.4228.4628.4629.7328.241.22M
July 28, 202529.0729.1529.1529.7428.51.45M
July 25, 202528.928.828.829.3728.751.06M
July 24, 202528.6628.7428.7429.0928.531.05M
July 23, 202529.1828.8228.8229.2728.451.82M
July 22, 202529.1828.7828.7829.5928.591.85M
July 21, 202529.7129.1429.1430.3728.971.93M
July 18, 202529.4129.5229.5230.0728.781.28M
July 17, 202528.5229.1429.1429.6928.521.63M
July 16, 202528.528.4528.4528.627.351.48M
July 15, 202528.8428.2828.2829.1228.261.26M
July 14, 202528.1628.4828.4828.8627.871.75M
July 11, 202529.0128.2328.2329.4328.141.17M
July 10, 202530.0729.5529.5530.1929.12930,699
July 09, 202529.829.8329.8330.3729.381.48M
July 08, 202529.2829.4629.4629.6928.911.56M
July 07, 202528.928.8728.8729.4128.671.28M
July 03, 202528.729.229.229.2528.7739,712
July 02, 202528.2228.428.429.328.112.54M
July 01, 202528.128.0228.0228.7127.422.6M
June 30, 202528.628.5628.5628.6827.871.43M
June 27, 202528.1228.2628.2628.6827.751.72M
June 26, 202527.9827.8827.8828.0827.091.79M
June 25, 202528.227.8327.8328.4327.721.26M
June 24, 202528.528.0828.0828.7628.061.4M
June 23, 202527.1327.8927.8927.9126.751.48M
June 20, 202528.0927.3627.3628.6227.231.57M
June 18, 202527.7727.8127.8128.1627.371.56M
June 17, 202527.7327.9127.9128.2827.721.22M
June 16, 202527.3528.1528.1528.1627.131.52M
June 13, 202527.826.7826.7828.0626.751.79M
June 12, 202528.528.228.228.8728.051.25M
June 11, 202529.8428.8828.8829.8428.871.48M
June 10, 202529.0129.529.529.7428.921.38M
June 09, 202528.9728.9628.9629.2828.541.44M
June 06, 202528.528.6328.6328.8828.021.9M
June 05, 202528.7227.7727.7729.2527.493.5M
June 04, 20253029.8729.8730.1629.65953,667
June 03, 202528.430.0730.0730.1928.11.43M
June 02, 202528.0728.3828.3828.4927.121.41M
May 30, 202527.9528.328.328.4927.541.56M
May 29, 202528.9527.9227.9228.9527.821.37M
May 28, 202528.7428.2728.2728.928.21.09M
May 27, 202528.9128.8228.8229.0728.21.53M
May 23, 202528.2127.9927.9928.7727.981.57M
May 22, 202528.9529.1329.1329.528.71.3M
May 21, 202529.828.7828.7830.0128.691.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved