DigitalOcean Inc. (DOCN)
33.58
0.19 (0.57%)
At close: Apr 01, 2025, 3:06 PM
DigitalOcean Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 33.00 | 33.70 | 32.23 | 33.39 | -0.78 | -2.28% | 1,197,478 |
| Mar 28, 2025 | 35.12 | 35.25 | 33.46 | 34.17 | -1.36 | -3.83% | 1,409,391 |
| Mar 27, 2025 | 36.12 | 36.45 | 35.34 | 35.53 | -1.17 | -3.19% | 865,014 |
| Mar 26, 2025 | 37.94 | 38.00 | 36.45 | 36.70 | -1.28 | -3.37% | 850,647 |
| Mar 25, 2025 | 38.04 | 38.12 | 37.44 | 37.98 | 0.10 | 0.26% | 725,600 |
| Mar 24, 2025 | 37.50 | 38.02 | 37.34 | 37.88 | 0.99 | 2.68% | 918,050 |
| Mar 21, 2025 | 35.93 | 37.10 | 35.71 | 36.89 | 0.34 | 0.93% | 1,554,507 |
| Mar 20, 2025 | 35.81 | 37.14 | 35.81 | 36.55 | 0.15 | 0.41% | 867,804 |
| Mar 19, 2025 | 35.89 | 37.04 | 35.80 | 36.40 | 0.60 | 1.68% | 733,665 |
| Mar 18, 2025 | 36.63 | 36.73 | 35.55 | 35.80 | -1.07 | -2.90% | 917,511 |
| Mar 17, 2025 | 35.81 | 37.33 | 35.81 | 36.87 | 0.71 | 1.96% | 1,021,100 |
| Mar 14, 2025 | 35.80 | 36.82 | 35.80 | 36.16 | 0.84 | 2.38% | 1,183,903 |
| Mar 13, 2025 | 35.97 | 36.17 | 35.02 | 35.32 | -0.78 | -2.16% | 1,071,265 |
| Mar 12, 2025 | 37.26 | 37.85 | 35.88 | 36.10 | -0.17 | -0.47% | 1,282,606 |
| Mar 11, 2025 | 36.38 | 37.47 | 35.51 | 36.27 | -0.68 | -1.84% | 1,177,140 |
| Mar 10, 2025 | 38.61 | 38.94 | 35.67 | 36.95 | -2.94 | -7.37% | 1,472,194 |
| Mar 7, 2025 | 39.78 | 40.45 | 38.18 | 39.89 | -0.23 | -0.57% | 929,188 |
| Mar 6, 2025 | 40.82 | 41.58 | 39.84 | 40.12 | -1.42 | -3.42% | 961,700 |
| Mar 5, 2025 | 40.62 | 41.73 | 40.07 | 41.54 | 1.12 | 2.77% | 911,144 |
| Mar 4, 2025 | 39.46 | 40.85 | 38.23 | 40.42 | 0.07 | 0.17% | 1,656,303 |
| Mar 3, 2025 | 43.22 | 43.25 | 39.95 | 40.35 | -2.50 | -5.83% | 1,603,314 |
| Feb 28, 2025 | 42.36 | 43.73 | 41.16 | 42.85 | 0.14 | 0.33% | 1,198,263 |
| Feb 27, 2025 | 44.00 | 46.10 | 42.66 | 42.71 | -1.23 | -2.80% | 2,420,044 |
| Feb 26, 2025 | 41.41 | 44.01 | 39.72 | 43.94 | 3.11 | 7.62% | 2,405,900 |
| Feb 25, 2025 | 45.00 | 45.00 | 40.40 | 40.83 | 3.66 | 9.85% | 4,218,127 |
| Feb 24, 2025 | 39.31 | 39.56 | 36.24 | 37.17 | -2.13 | -5.42% | 3,886,300 |
| Feb 21, 2025 | 43.45 | 43.80 | 39.26 | 39.30 | -3.74 | -8.69% | 1,845,944 |
| Feb 20, 2025 | 43.89 | 44.33 | 41.87 | 43.04 | -1.23 | -2.78% | 1,429,559 |
| Feb 19, 2025 | 46.08 | 46.48 | 44.21 | 44.27 | -2.42 | -5.18% | 1,234,100 |
| Feb 18, 2025 | 44.57 | 47.02 | 44.45 | 46.69 | 2.18 | 4.90% | 1,362,336 |
| Feb 14, 2025 | 45.66 | 45.66 | 44.34 | 44.51 | -1.33 | -2.90% | 886,600 |
| Feb 13, 2025 | 45.42 | 45.90 | 44.44 | 45.84 | 0.53 | 1.17% | 897,500 |
| Feb 12, 2025 | 44.52 | 45.80 | 44.20 | 45.31 | 0.07 | 0.15% | 777,211 |
| Feb 11, 2025 | 45.25 | 46.46 | 44.70 | 45.24 | -0.69 | -1.50% | 841,815 |
| Feb 10, 2025 | 45.45 | 46.16 | 45.02 | 45.93 | 1.15 | 2.57% | 986,033 |
| Feb 7, 2025 | 44.00 | 45.80 | 43.81 | 44.78 | 0.79 | 1.80% | 1,650,000 |
| Feb 6, 2025 | 43.26 | 44.00 | 42.66 | 43.99 | 1.04 | 2.42% | 1,104,615 |
| Feb 5, 2025 | 40.83 | 43.23 | 40.83 | 42.95 | 2.13 | 5.22% | 1,744,383 |
| Feb 4, 2025 | 40.58 | 41.21 | 40.32 | 40.82 | 0.58 | 1.44% | 922,500 |
| Feb 3, 2025 | 40.07 | 40.82 | 38.65 | 40.24 | -1.24 | -2.99% | 1,615,100 |
| Jan 31, 2025 | 42.06 | 42.65 | 40.86 | 41.48 | -0.22 | -0.53% | 1,243,067 |
| Jan 30, 2025 | 42.04 | 42.45 | 41.35 | 41.70 | -0.11 | -0.26% | 1,425,472 |
| Jan 29, 2025 | 41.87 | 42.23 | 40.43 | 41.81 | -0.16 | -0.38% | 888,200 |
| Jan 28, 2025 | 40.50 | 42.82 | 39.62 | 41.97 | 1.83 | 4.56% | 1,705,487 |
| Jan 27, 2025 | 39.41 | 41.88 | 38.59 | 40.14 | -0.04 | -0.10% | 1,883,637 |
| Jan 24, 2025 | 40.00 | 41.85 | 39.12 | 40.18 | 1.45 | 3.74% | 1,914,060 |
| Jan 23, 2025 | 37.91 | 38.76 | 37.35 | 38.73 | 0.46 | 1.20% | 941,390 |
| Jan 22, 2025 | 37.50 | 38.73 | 37.24 | 38.27 | 1.01 | 2.71% | 1,157,000 |
| Jan 21, 2025 | 36.80 | 37.49 | 36.37 | 37.26 | 1.13 | 3.13% | 954,445 |
| Jan 17, 2025 | 35.70 | 36.35 | 34.91 | 36.13 | 0.86 | 2.44% | 1,010,633 |