Yahoo

Mail

Singapore markets closed

Straits Times Index
3,306.02
+6.02(+0.18%)
Nikkei
38,596.47
-36.55(-0.09%)
Hang Seng
18,028.52
-306.80(-1.67%)
FTSE 100
8,237.72
-34.74(-0.42%)
Bitcoin USD
64,479.40
+216.48(+0.34%)
CMC Crypto 200
1,350.66
-9.67(-0.71%)

DigitalOcean Holdings, Inc. (DOCN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.86

+0.09

(+0.27%)

At close: 04:00PM EDT

34.50

+0.64

(+1.89%)

After hours:

07:59PM EDT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	33.05	34.32	32.67	33.86	33.86	2,229,700
20 Jun 2024	34.97	34.97	33.74	33.77	33.77	1,077,200
18 Jun 2024	35.45	36.12	34.74	34.75	34.75	1,477,800
17 Jun 2024	34.83	35.81	34.58	35.61	35.61	957,500
14 Jun 2024	35.66	35.83	34.86	35.03	35.03	1,306,800
13 Jun 2024	38.82	38.95	36.14	36.36	36.36	1,700,100
12 Jun 2024	38.36	39.65	38.23	38.81	38.81	1,295,900
11 Jun 2024	36.44	37.53	36.12	37.47	37.47	1,196,600
10 Jun 2024	37.11	37.32	36.31	36.70	36.70	884,100
07 Jun 2024	37.48	37.85	37.10	37.35	37.35	815,200
06 Jun 2024	37.31	38.07	37.31	37.96	37.96	742,300
05 Jun 2024	37.13	37.70	36.71	37.51	37.51	697,400
04 Jun 2024	36.33	37.16	36.10	36.82	36.82	852,500
03 Jun 2024	37.17	37.28	36.02	36.63	36.63	1,272,700
31 May 2024	36.93	37.20	36.16	37.05	37.05	1,252,700
30 May 2024	36.31	36.93	36.03	36.80	36.80	1,233,500
29 May 2024	36.69	37.12	35.50	36.50	36.50	1,487,300
28 May 2024	36.65	37.42	36.15	37.33	37.33	1,146,500
24 May 2024	36.63	37.00	36.13	36.19	36.19	499,500
23 May 2024	38.16	38.25	36.20	36.36	36.36	979,500
22 May 2024	38.22	38.55	37.43	37.77	37.77	750,400
21 May 2024	37.58	38.79	37.41	38.76	38.76	923,100
20 May 2024	37.40	37.94	37.01	37.78	37.78	919,700
17 May 2024	37.42	37.48	36.65	37.00	37.00	1,285,400
16 May 2024	38.74	38.77	37.07	37.32	37.32	1,429,300
15 May 2024	40.28	40.28	38.72	38.77	38.77	1,520,100
14 May 2024	38.15	40.29	38.04	39.40	39.40	2,706,400
13 May 2024	36.51	37.71	34.99	37.67	37.67	2,810,000
10 May 2024	33.81	35.98	33.50	35.91	35.91	4,144,300
09 May 2024	33.65	33.68	32.44	32.58	32.58	2,213,200
08 May 2024	34.00	34.83	33.64	33.67	33.67	1,786,300
07 May 2024	34.83	35.25	34.48	34.83	34.83	1,415,900
06 May 2024	34.81	35.17	34.30	34.85	34.85	12,506,800
03 May 2024	36.00	36.45	33.94	34.24	34.24	1,878,800
02 May 2024	35.88	36.00	34.34	35.34	35.34	2,179,300
01 May 2024	35.68	36.59	34.83	35.53	35.53	3,930,000
30 Apr 2024	33.68	34.01	32.77	32.86	32.86	999,500
29 Apr 2024	33.81	34.19	33.51	34.04	34.04	698,100
26 Apr 2024	32.86	33.82	32.58	33.51	33.51	826,700
25 Apr 2024	32.02	32.45	31.42	32.44	32.44	908,900
24 Apr 2024	33.02	33.42	32.57	33.02	33.02	599,300
23 Apr 2024	32.36	33.00	31.81	32.71	32.71	913,500
22 Apr 2024	32.47	32.90	31.77	32.45	32.45	859,100
19 Apr 2024	32.81	33.28	32.21	32.43	32.43	1,141,700
18 Apr 2024	33.23	33.85	32.80	32.93	32.93	742,600
17 Apr 2024	33.77	34.20	33.08	33.23	33.23	753,000
16 Apr 2024	33.86	33.86	32.96	33.41	33.41	862,700
15 Apr 2024	35.08	35.51	33.68	34.13	34.13	634,100
12 Apr 2024	35.86	36.18	34.72	35.11	35.11	686,300
11 Apr 2024	36.28	37.11	36.04	36.48	36.48	675,700
10 Apr 2024	35.98	36.39	35.50	35.92	35.92	694,000
09 Apr 2024	37.40	37.69	36.76	37.20	37.20	889,500
08 Apr 2024	37.70	37.86	37.10	37.48	37.48	631,300
05 Apr 2024	36.63	37.64	36.63	37.32	37.32	814,100
04 Apr 2024	37.14	38.07	36.60	36.77	36.77	776,800
03 Apr 2024	36.66	37.82	36.61	36.74	36.74	580,700
02 Apr 2024	37.26	37.28	36.46	37.22	37.22	951,600
01 Apr 2024	38.13	38.59	37.75	38.17	38.17	608,400
28 Mar 2024	39.03	39.64	38.16	38.18	38.18	700,900
27 Mar 2024	39.29	39.67	38.25	39.08	39.08	684,700
26 Mar 2024	39.27	39.48	38.54	38.87	38.87	670,200
25 Mar 2024	39.22	39.58	38.65	38.75	38.75	711,600
22 Mar 2024	39.77	40.22	39.05	39.30	39.30	561,200
21 Mar 2024	40.00	41.14	39.81	39.83	39.83	986,500
20 Mar 2024	39.09	39.79	38.69	39.27	39.27	867,900
19 Mar 2024	39.96	40.60	39.15	39.26	39.26	783,700
18 Mar 2024	39.12	41.02	38.34	40.57	40.57	1,016,300
15 Mar 2024	38.65	39.35	38.50	39.12	39.12	1,948,500
14 Mar 2024	40.65	40.88	38.79	39.04	39.04	814,600
13 Mar 2024	40.16	41.58	40.16	40.59	40.59	790,400
12 Mar 2024	40.20	41.13	39.72	40.43	40.43	803,000
11 Mar 2024	39.21	40.63	39.21	40.13	40.13	931,100
08 Mar 2024	38.86	40.65	38.68	39.32	39.32	972,500
07 Mar 2024	39.36	40.24	38.42	38.59	38.59	1,217,400
06 Mar 2024	38.80	39.74	37.97	39.11	39.11	1,104,900
05 Mar 2024	38.18	38.25	36.71	37.48	37.48	1,233,900
04 Mar 2024	38.45	39.02	37.27	38.71	38.71	1,337,000
01 Mar 2024	38.09	38.90	37.30	38.40	38.40	876,100
29 Feb 2024	37.72	38.62	37.27	37.92	37.92	1,157,900
28 Feb 2024	37.07	37.49	36.85	37.31	37.31	782,100
27 Feb 2024	36.55	38.43	36.35	37.54	37.54	1,328,800
26 Feb 2024	37.23	37.32	36.04	36.19	36.19	1,941,400
23 Feb 2024	39.05	39.58	37.15	37.51	37.51	1,444,000
22 Feb 2024	38.50	39.68	36.70	38.96	38.96	2,472,300
21 Feb 2024	35.64	36.50	35.24	35.85	35.85	2,350,600
20 Feb 2024	38.50	39.22	36.38	37.00	37.00	2,883,500
16 Feb 2024	40.36	41.07	39.83	40.30	40.30	1,240,400
15 Feb 2024	39.70	40.96	39.04	40.88	40.88	1,440,600
14 Feb 2024	38.53	39.78	37.70	39.52	39.52	870,900
13 Feb 2024	37.20	39.10	37.06	37.87	37.87	1,890,000
12 Feb 2024	39.00	40.57	38.86	39.43	39.43	1,205,600
09 Feb 2024	37.69	40.70	37.51	39.42	39.42	2,304,300
08 Feb 2024	35.34	36.88	35.01	36.74	36.74	823,900
07 Feb 2024	34.83	36.31	33.82	35.52	35.52	904,300
06 Feb 2024	34.37	35.38	34.37	34.70	34.70	828,400
05 Feb 2024	35.15	35.20	33.85	34.37	34.37	674,000
02 Feb 2024	34.81	36.24	33.94	35.74	35.74	949,400
01 Feb 2024	34.04	34.90	33.66	34.64	34.64	783,700
31 Jan 2024	34.73	35.18	33.66	33.72	33.72	1,009,200
30 Jan 2024	34.82	35.36	34.13	35.27	35.27	1,085,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

Nikkei38,596.47-36.55(-0.09%)

Hang Seng18,028.52-306.80(-1.67%)

FTSE 1008,237.72-34.74(-0.42%)

Bitcoin USD64,479.40+216.48(+0.34%)

CMC Crypto 2001,350.66-9.67(-0.71%)

DigitalOcean Holdings, Inc. (DOCN)

Straits Times Index
3,306.02
+6.02(+0.18%)

Nikkei
38,596.47
-36.55(-0.09%)

Hang Seng
18,028.52
-306.80(-1.67%)

FTSE 100
8,237.72
-34.74(-0.42%)

Bitcoin USD
64,479.40
+216.48(+0.34%)

CMC Crypto 200
1,350.66
-9.67(-0.71%)