DigitalOcean Holdings Inc (DOCN) Historical Stock Data
28.80 ↑0.84 (2.99%)
As of January 26, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DOCN is down -0.01% a day on average. There have been 15 days where DigitalOcean Holdings Inc closed green and 15 days where DOCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 26.81 | 27.96 | ↑$1.15 (4.29%) | 25.71 | 28.31 | 1.12M |
| 2023-01-24 | 28.70 | 28.39 | ↓$0.31 (-1.08%) | 28.07 | 29.26 | 524.71K |
| 2023-01-23 | 27.88 | 28.76 | ↑$0.88 (3.16%) | 27.47 | 28.81 | 555.64K |
| 2023-01-20 | 26.77 | 27.62 | ↑$0.85 (3.18%) | 26.53 | 27.88 | 1.13M |
| 2023-01-19 | 27.09 | 26.45 | ↓$0.64 (-2.36%) | 26.34 | 27.55 | 752.84K |
| 2023-01-18 | 28.45 | 27.86 | ↓$0.59 (-2.07%) | 27.67 | 29.50 | 1.35M |
| 2023-01-17 | 26.95 | 27.78 | ↑$0.83 (3.08%) | 26.30 | 27.98 | 0.97M |
| 2023-01-13 | 26.89 | 27.69 | ↑$0.80 (2.98%) | 26.59 | 27.71 | 768.69K |
| 2023-01-12 | 26.90 | 27.13 | ↑$0.23 (0.86%) | 25.37 | 27.19 | 801.81K |
| 2023-01-11 | 26.72 | 26.70 | ↓$0.02 (-0.07%) | 26.15 | 26.87 | 635K |
| 2023-01-10 | 24.75 | 26.27 | ↑$1.52 (6.14%) | 24.75 | 26.28 | 884.38K |
| 2023-01-09 | 24.91 | 25.24 | ↑$0.33 (1.32%) | 24.91 | 25.82 | 1M |
| 2023-01-06 | 24.46 | 24.32 | ↓$0.14 (-0.57%) | 23.46 | 24.89 | 1.09M |
| 2023-01-05 | 25.87 | 24.32 | ↓$1.55 (-5.99%) | 24.24 | 25.87 | 1.06M |
| 2023-01-04 | 26.18 | 26.14 | ↓$0.04 (-0.15%) | 24.85 | 26.27 | 1.02M |
| 2023-01-03 | 25.99 | 25.55 | ↓$0.44 (-1.69%) | 25.25 | 26.68 | 1.90M |
| 2022-12-30 | 24.68 | 25.47 | ↑$0.79 (3.20%) | 24.68 | 25.61 | 0.97M |
| 2022-12-29 | 24.00 | 25.31 | ↑$1.31 (5.46%) | 23.87 | 25.33 | 1.06M |
| 2022-12-28 | 23.50 | 23.71 | ↑$0.21 (0.89%) | 23.40 | 23.98 | 818.06K |
| 2022-12-27 | 24.40 | 23.67 | ↓$0.73 (-2.99%) | 23.58 | 24.49 | 0.91M |
| 2022-12-23 | 25.30 | 24.75 | ↓$0.55 (-2.17%) | 24.49 | 25.30 | 638.16K |
| 2022-12-22 | 25.50 | 25.37 | ↓$0.13 (-0.51%) | 24.42 | 25.56 | 1.08M |
| 2022-12-21 | 26.85 | 25.94 | ↓$0.91 (-3.39%) | 25.93 | 27.10 | 1.16M |
| 2022-12-20 | 26.10 | 26.55 | ↑$0.45 (1.72%) | 25.70 | 27.12 | 1.24M |
| 2022-12-19 | 28.51 | 26.41 | ↓$2.10 (-7.37%) | 26.13 | 28.51 | 1.42M |
| 2022-12-16 | 27.97 | 28.18 | ↑$0.21 (0.75%) | 27.39 | 28.29 | 1.86M |
| 2022-12-15 | 29.08 | 28.15 | ↓$0.93 (-3.20%) | 27.82 | 29.43 | 1.53M |
| 2022-12-14 | 29.09 | 29.97 | ↑$0.88 (3.03%) | 29.00 | 30.48 | 1.45M |
| 2022-12-13 | 31.37 | 29.23 | ↓$2.14 (-6.82%) | 28.56 | 31.47 | 1.76M |
| 2022-12-12 | 29.09 | 29.12 | ↑$0.03 (0.10%) | 28.61 | 29.50 | 1.30M |
Create an account or log in to view more rows.
$DOCN buy buy buy!!
$DOCN This is just getting warmed up.
$DOCN Of course
$DOCN the redness has arrived
$DOCN wtf?
$DOCN 50% chance this will go up or down. I am a professional guys.
$DOCN bull flag
breakout!
$DOCN bull flag
breakout!
$DOCN Buy Buy Buy
$DOCN more shorts the better idc