What the 2024 campaign means for your wallet

DigitalOcean Holdings, Inc. (DOCN)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

35.40

+0.07

(+0.20%)

As of 02:28PM EST. Market open.

Advertisement

Time Period:

Nov 05, 2023 - Nov 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 05, 2024	35.37	35.95	34.60	35.40	35.40	971,821
Nov 04, 2024	38.30	38.51	35.12	35.33	35.33	3,440,200
Nov 01, 2024	40.01	41.36	39.70	40.83	40.83	1,461,000
Oct 31, 2024	40.76	41.00	39.56	39.58	39.58	893,100
Oct 30, 2024	41.15	41.47	40.86	40.95	40.95	852,100
Oct 29, 2024	40.55	41.28	40.50	41.22	41.22	799,200
Oct 28, 2024	41.61	41.71	40.43	40.89	40.89	893,900
Oct 25, 2024	40.99	41.65	40.52	41.04	41.04	542,400
Oct 24, 2024	41.27	41.92	40.83	41.22	41.22	552,800
Oct 23, 2024	41.92	42.13	40.57	41.08	41.08	776,200
Oct 22, 2024	42.36	42.64	41.90	41.92	41.92	679,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,772.69+60.00(+1.05%)

Dow 3042,161.48+366.88(+0.88%)

Nasdaq18,417.31+237.32(+1.31%)

Russell 20002,248.41+29.38(+1.32%)

Crude Oil72.14+0.67(+0.94%)

Gold2,750.70+4.50(+0.16%)

What the 2024 campaign means for your wallet

DigitalOcean Holdings, Inc. (DOCN)

S&P 500
5,772.69
+60.00(+1.05%)

Dow 30
42,161.48
+366.88(+0.88%)

Nasdaq
18,417.31
+237.32(+1.31%)

Russell 2000
2,248.41
+29.38(+1.32%)

Crude Oil
72.14
+0.67(+0.94%)

Gold
2,750.70
+4.50(+0.16%)