DigitalOcean Inc. (DOCN)
NYSE: DOCN
· Real-Time Price · USD
31.20
0.66 (2.16%)
At close: Aug 15, 2025, 12:17 PM
DOCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.15 | 31.63 | 30.16 | 30.54 | 30.54 | -3.81% | 3,313,434 |
| Aug 13, 2025 | 30.05 | 31.92 | 29.89 | 31.75 | 31.75 | 5.66% | 5,356,520 |
| Aug 12, 2025 | 29.45 | 30.27 | 28.79 | 30.05 | 30.05 | 1.66% | 11,916,537 |
| Aug 11, 2025 | 31.30 | 31.37 | 28.94 | 29.56 | 29.56 | -10.56% | 10,494,300 |
| Aug 8, 2025 | 34.00 | 34.43 | 32.17 | 33.05 | 33.05 | -3.73% | 2,594,041 |
| Aug 7, 2025 | 37.30 | 37.40 | 33.45 | 34.33 | 34.33 | -5.87% | 3,172,200 |
| Aug 6, 2025 | 35.57 | 37.00 | 34.92 | 36.47 | 36.47 | 4.77% | 5,198,600 |
| Aug 5, 2025 | 30.99 | 35.28 | 29.51 | 34.81 | 34.81 | 28.88% | 10,661,100 |
| Aug 4, 2025 | 26.25 | 27.13 | 26.20 | 27.01 | 27.01 | 4.93% | 3,440,008 |
| Aug 1, 2025 | 27.50 | 27.60 | 25.56 | 25.74 | 25.74 | -7.61% | 3,051,800 |
| Jul 31, 2025 | 28.25 | 28.68 | 27.68 | 27.86 | 27.86 | 0.22% | 2,460,800 |
| Jul 30, 2025 | 28.61 | 28.75 | 27.50 | 27.80 | 27.80 | -2.32% | 1,450,915 |
| Jul 29, 2025 | 29.42 | 29.73 | 28.24 | 28.46 | 28.46 | -2.37% | 1,215,911 |
| Jul 28, 2025 | 29.07 | 29.74 | 28.50 | 29.15 | 29.15 | 1.22% | 1,451,743 |
| Jul 25, 2025 | 28.88 | 29.38 | 28.75 | 28.80 | 28.80 | 0.21% | 1,064,473 |
| Jul 24, 2025 | 28.68 | 29.09 | 28.53 | 28.74 | 28.74 | -0.28% | 1,190,564 |
| Jul 23, 2025 | 29.18 | 29.27 | 28.45 | 28.82 | 28.82 | 0.14% | 1,824,603 |
| Jul 22, 2025 | 29.18 | 29.59 | 28.59 | 28.78 | 28.78 | -1.24% | 1,853,400 |
| Jul 21, 2025 | 29.71 | 30.37 | 28.97 | 29.14 | 29.14 | -1.29% | 1,934,000 |
| Jul 18, 2025 | 29.41 | 30.07 | 28.78 | 29.52 | 29.52 | 1.30% | 1,444,667 |