DigitalOcean Holdings Inc (DOCN) Historical Stock Data
32.93 ↓0.30 (-0.90%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOCN is down -0.40% a day on average. There have been 11 days where DigitalOcean Holdings Inc closed green and 19 days where DOCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 33.23 | 32.93 | ↓$0.30 (-0.90%) | 32.80 | 33.85 | 742.65K |
| 2024-04-17 | 33.77 | 33.23 | ↓$0.54 (-1.60%) | 33.08 | 34.20 | 753.02K |
| 2024-04-16 | 33.86 | 33.41 | ↓$0.45 (-1.33%) | 32.96 | 33.86 | 862.68K |
| 2024-04-15 | 35.08 | 34.13 | ↓$0.95 (-2.71%) | 33.68 | 35.52 | 634.29K |
| 2024-04-12 | 35.86 | 35.11 | ↓$0.75 (-2.09%) | 34.72 | 36.18 | 686.46K |
| 2024-04-11 | 36.28 | 36.48 | ↑$0.20 (0.55%) | 36.04 | 37.11 | 675.74K |
| 2024-04-10 | 35.98 | 35.92 | ↓$0.06 (-0.17%) | 35.50 | 36.39 | 694.03K |
| 2024-04-09 | 37.40 | 37.20 | ↓$0.20 (-0.53%) | 36.76 | 37.69 | 889.55K |
| 2024-04-08 | 37.70 | 37.48 | ↓$0.22 (-0.58%) | 37.10 | 37.86 | 631.36K |
| 2024-04-05 | 36.63 | 37.32 | ↑$0.69 (1.88%) | 36.63 | 37.64 | 814.11K |
| 2024-04-04 | 37.14 | 36.77 | ↓$0.37 (-1.00%) | 36.60 | 38.07 | 776.95K |
| 2024-04-03 | 36.66 | 36.74 | ↑$0.08 (0.22%) | 36.61 | 37.82 | 580.83K |
| 2024-04-02 | 37.26 | 37.22 | ↓$0.04 (-0.11%) | 36.46 | 37.28 | 0.95M |
| 2024-04-01 | 38.13 | 38.17 | ↑$0.04 (0.10%) | 37.75 | 38.59 | 608.51K |
| 2024-03-28 | 39.03 | 38.18 | ↓$0.85 (-2.18%) | 38.16 | 39.64 | 700.77K |
| 2024-03-27 | 39.29 | 39.08 | ↓$0.21 (-0.53%) | 38.25 | 39.67 | 684.70K |
| 2024-03-26 | 39.27 | 38.87 | ↓$0.40 (-1.02%) | 38.54 | 39.48 | 670.39K |
| 2024-03-25 | 39.22 | 38.75 | ↓$0.47 (-1.20%) | 38.65 | 39.58 | 711.65K |
| 2024-03-22 | 39.77 | 39.30 | ↓$0.47 (-1.18%) | 39.05 | 40.22 | 561.20K |
| 2024-03-21 | 40.00 | 39.83 | ↓$0.17 (-0.43%) | 39.81 | 41.14 | 0.99M |
| 2024-03-20 | 39.09 | 39.27 | ↑$0.18 (0.46%) | 38.69 | 39.80 | 868.03K |
| 2024-03-19 | 39.96 | 39.26 | ↓$0.70 (-1.75%) | 39.15 | 40.60 | 783.72K |
| 2024-03-18 | 39.12 | 40.57 | ↑$1.45 (3.71%) | 38.34 | 41.02 | 1.02M |
| 2024-03-15 | 38.65 | 39.12 | ↑$0.47 (1.22%) | 38.50 | 39.35 | 1.95M |
| 2024-03-14 | 40.65 | 39.04 | ↓$1.61 (-3.96%) | 38.80 | 40.88 | 814.63K |
| 2024-03-13 | 40.16 | 40.59 | ↑$0.43 (1.07%) | 40.16 | 41.58 | 790.56K |
| 2024-03-12 | 40.20 | 40.43 | ↑$0.23 (0.57%) | 39.72 | 41.13 | 803.20K |
| 2024-03-11 | 39.21 | 40.13 | ↑$0.92 (2.35%) | 39.21 | 40.63 | 0.93M |
| 2024-03-08 | 38.86 | 39.32 | ↑$0.46 (1.18%) | 38.68 | 40.66 | 0.97M |
| 2024-03-07 | 39.36 | 38.59 | ↓$0.77 (-1.96%) | 38.42 | 40.24 | 1.22M |
Create an account or log in to view more rows.
$DOCN bought more
$DOCN here to raid
$DOCN lfg!!! So much movement ! Buy n hodl!
$DOCN shorters eat my shit
$DOCN HOLDING STRONG FOR ALL OF YOU
$DOCN I mean ... head and shoulders .....
$DOCN Dip buyers are going to get wrecked
$DOCN make it rain
let’s see some green
$DOCN Many many bears
$DOCN Not Selling
Hodling for thousands!