DOCN

DigitalOcean Historical Data

DOCN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 84.04 -6.43 -7.11% 90.33 90.75 79.58 4,332,291
Dec 02 2021 90.47 3.01 3.44% 89.03 91.8502 82.67 7,266,116
Dec 01 2021 87.46 -13.35 -13.24% 103.43 106.40 86.50 5,484,979
Nov 30 2021 100.81 -3.63 -3.48% 104.50 105.32 96.60 3,982,873
Nov 29 2021 104.44 4.23 4.22% 104.00 106.25 100.75 2,026,596
Nov 26 2021 100.21 0.00 +0.00% 100.18 103.42 98.00 0
Nov 26 2021 100.21 -1.32 -1.3% 100.18 103.42 98.00 1,197,979
Nov 25 2021 101.53 0.00 +0.00% 97.00 102.65 94.10 0
Nov 24 2021 101.53 2.57 2.6% 97.00 102.65 94.10 2,069,241
Nov 23 2021 98.96 -3.86 -3.75% 99.71 104.86 94.74 4,381,126
Nov 22 2021 102.82 -25.71 -20.0% 124.60 124.84 101.57 6,546,848
Nov 19 2021 128.53 0.52 0.41% 130.00 133.40 127.7328 1,088,884
Nov 18 2021 128.01 -0.99 -0.77% 130.83 131.99 126.00 1,948,957
Nov 17 2021 129.00 0.00 +0.00% 129.40 132.74 126.40 0
Nov 17 2021 129.00 -1.26 -0.97% 129.40 132.74 126.40 1,872,765
Nov 16 2021 130.26 11.25 9.45% 120.00 131.30 119.50 8,578,223
Nov 15 2021 119.01 -5.02 -4.05% 122.13 124.11 118.88 1,975,425
Nov 12 2021 124.03 9.74 8.52% 119.00 124.71 118.53 1,849,242
Nov 11 2021 114.29 6.60 6.13% 111.10 117.39 110.00 1,306,013
Nov 10 2021 107.69 -8.94 -7.67% 114.50 115.0824 105.42 1,628,951
Nov 09 2021 116.63 4.09 3.63% 114.30 117.7799 111.03 1,996,809
Nov 08 2021 112.54 9.93 9.68% 108.00 113.73 106.00 2,622,240
Nov 05 2021 102.61 0.00 +0.00% 108.05 108.28 101.3255 0
Nov 05 2021 102.61 -2.71 -2.57% 108.05 108.28 101.3255 1,663,581
Nov 04 2021 105.32 10.78 11.4% 91.67 105.99 91.51 3,721,063
Nov 03 2021 94.54 2.33 2.53% 92.61 96.48 91.51 1,539,971
Nov 02 2021 92.21 -2.56 -2.7% 95.00 95.8184 89.5633 1,571,995
Nov 01 2021 94.77 -2.82 -2.89% 97.96 98.78 94.50 995,617
Oct 29 2021 97.59 2.06 2.16% 94.55 98.84 94.55 1,154,870
Oct 28 2021 95.53 -0.08 -0.08% 96.51 97.82 94.5517 864,889
Oct 27 2021 95.61 -0.49 -0.51% 96.90 98.51 94.8416 801,550
Oct 26 2021 96.10 0.55 0.58% 96.28 99.32 93.04 1,385,371
Oct 25 2021 95.55 1.61 1.71% 94.93 98.50 94.39 2,728,524
Oct 22 2021 93.94 -1.47 -1.54% 94.70 96.50 93.01 899,518
Oct 21 2021 95.41 5.06 5.6% 90.40 96.30 89.50 1,625,992
Oct 20 2021 90.35 -1.31 -1.43% 92.15 92.497 88.62 905,236
Oct 19 2021 91.66 0.00 0.0% 92.32 94.78 90.71 1,290,866
Oct 18 2021 91.66 2.55 2.86% 89.00 92.46 88.89 931,438
Oct 15 2021 89.11 -1.25 -1.38% 92.00 92.01 87.40 1,343,366
Oct 14 2021 90.36 -0.73 -0.8% 93.48 94.63 89.62 2,102,845
Oct 13 2021 91.09 5.23 6.09% 87.82 92.48 87.02 2,588,517
Oct 12 2021 85.86 1.96 2.34% 84.29 86.68 84.16 1,189,683
Oct 11 2021 83.90 0.06 0.07% 82.25 85.17 82.11 1,220,988
Oct 08 2021 83.84 -1.35 -1.58% 84.51 87.72 83.00 1,639,832
Oct 07 2021 85.19 2.80 3.4% 83.80 85.4157 82.53 2,111,213
Oct 06 2021 82.39 3.20 4.04% 77.00 82.7789 76.63 1,881,182
Oct 05 2021 79.19 1.18 1.51% 79.46 81.70 78.63 931,738
Oct 04 2021 78.01 -3.06 -3.77% 81.07 81.25 75.31 1,423,188
Oct 01 2021 81.07 3.44 4.43% 78.47 81.81 74.6491 2,307,754
Sep 30 2021 77.63 -0.22 -0.28% 78.17 79.42 76.16 1,401,002
Sep 29 2021 77.85 -0.71 -0.9% 79.00 81.36 75.48 1,900,168
Sep 28 2021 78.56 -3.17 -3.88% 80.00 80.52 77.03 2,276,650
Sep 27 2021 81.73 -0.81 -0.98% 82.25 83.52 79.6277 2,100,325
Sep 24 2021 82.54 -5.13 -5.85% 83.94 85.00 79.09 5,139,477
Sep 23 2021 87.67 2.59 3.04% 87.96 88.48 84.0255 1,486,962
Sep 22 2021 85.08 5.73 7.22% 80.57 86.65 80.2309 2,064,968
Sep 21 2021 79.35 -0.27 -0.34% 82.00 82.00 78.99 1,472,128
Sep 20 2021 79.62 -2.59 -3.15% 78.55 83.8699 77.78 2,670,233
Sep 17 2021 82.21 -4.39 -5.07% 85.84 87.99 81.56 11,895,049
Sep 16 2021 86.60 5.04 6.18% 81.54 87.49 80.97 3,582,631
Sep 15 2021 81.56 4.79 6.24% 77.38 81.64 75.10 2,781,352
Sep 14 2021 76.77 1.08 1.43% 77.36 77.625 73.66 2,644,800
Sep 13 2021 75.69 5.66 8.08% 72.06 77.24 71.43 4,831,223
Sep 10 2021 70.03 0.95 1.38% 70.29 74.36 69.391 4,118,837
Sep 09 2021 69.08 1.37 2.02% 66.91 70.46 66.76 1,432,072
Sep 08 2021 67.71 -2.56 -3.64% 69.33 69.99 65.18 2,977,166
Sep 07 2021 70.27 -3.19 -4.34% 72.66 73.39 69.62 3,540,956


Your Recent History
NYSE
DOCN
DigitalOce..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.