DigitalOcean Inc. (DOCN)
NYSE: DOCN
· Real-Time Price · USD
36.41
-0.15 (-0.41%)
At close: Sep 12, 2025, 11:23 AM
DOCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 34.15 | 36.57 | 33.93 | 36.56 | 36.56 | 6.93% | 3,089,304 |
| Sep 10, 2025 | 34.99 | 35.88 | 34.02 | 34.19 | 34.19 | -0.38% | 3,089,710 |
| Sep 9, 2025 | 33.30 | 34.78 | 33.08 | 34.32 | 34.32 | 3.03% | 3,017,814 |
| Sep 8, 2025 | 32.82 | 33.77 | 32.74 | 33.31 | 33.31 | 1.68% | 2,319,717 |
| Sep 5, 2025 | 32.64 | 33.60 | 32.35 | 32.76 | 32.76 | 1.99% | 2,987,718 |
| Sep 4, 2025 | 31.74 | 32.21 | 30.89 | 32.12 | 32.12 | 0.25% | 1,582,951 |
| Sep 3, 2025 | 31.87 | 32.46 | 31.47 | 32.04 | 32.04 | 0.53% | 1,804,015 |
| Sep 2, 2025 | 31.62 | 32.27 | 31.25 | 31.87 | 31.87 | -2.30% | 1,547,728 |
| Aug 29, 2025 | 33.10 | 33.50 | 32.41 | 32.62 | 32.62 | -2.22% | 1,595,709 |
| Aug 28, 2025 | 32.76 | 33.74 | 32.75 | 33.36 | 33.36 | 3.09% | 3,454,103 |
| Aug 27, 2025 | 30.76 | 32.42 | 30.76 | 32.36 | 32.36 | 5.13% | 2,316,600 |
| Aug 26, 2025 | 31.03 | 31.46 | 30.36 | 30.78 | 30.78 | -0.97% | 2,564,427 |
| Aug 25, 2025 | 31.40 | 31.64 | 30.83 | 31.08 | 31.08 | -1.43% | 1,330,433 |
| Aug 22, 2025 | 30.11 | 31.70 | 30.05 | 31.53 | 31.53 | 5.14% | 1,788,506 |
| Aug 21, 2025 | 29.99 | 30.36 | 29.62 | 29.99 | 29.99 | -0.73% | 1,114,938 |
| Aug 20, 2025 | 30.62 | 30.95 | 30.05 | 30.21 | 30.21 | -2.20% | 1,456,136 |
| Aug 19, 2025 | 31.77 | 31.84 | 30.59 | 30.89 | 30.89 | -2.56% | 1,378,411 |
| Aug 18, 2025 | 30.89 | 31.95 | 30.74 | 31.70 | 31.70 | 2.13% | 2,156,100 |
| Aug 15, 2025 | 30.66 | 31.53 | 30.51 | 31.04 | 31.04 | 1.64% | 1,893,900 |
| Aug 14, 2025 | 31.15 | 31.63 | 30.16 | 30.54 | 30.54 | -3.81% | 3,314,906 |