Digitalocean Holdings Inc (NY: DOCN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	38.01	39.47	37.61	38.87	761,788	+1.34(+3.57%)
Nov 20, 2024	38.25	38.25	36.88	37.53	561,235	-0.49(-1.29%)
Nov 19, 2024	35.98	38.12	35.71	38.02	948,119	+1.61(+4.42%)
Nov 18, 2024	36.85	37.23	36.27	36.41	699,451	-0.44(-1.19%)
Nov 15, 2024	38.34	38.34	36.22	36.85	1,261,583	-1.50(-3.91%)
Nov 14, 2024	38.30	39.08	38.02	38.35	743,919	+0.29(+0.76%)
Nov 13, 2024	38.55	40.23	38.03	38.06	1,156,064	-0.33(-0.86%)
Nov 12, 2024	38.91	39.52	38.16	38.39	738,482	-1.00(-2.54%)
Nov 11, 2024	38.78	39.64	37.39	39.39	1,179,169	+0.89(+2.31%)
Nov 08, 2024	38.45	38.77	37.86	38.50	1,024,865	-0.27(-0.70%)
Nov 07, 2024	39.30	39.81	38.20	38.77	1,162,358	-0.05(-0.13%)
Nov 06, 2024	36.95	38.84	36.59	38.82	2,229,471	+2.97(+8.28%)
Nov 05, 2024	35.37	35.95	34.60	35.85	1,828,990	+0.52(+1.47%)
Nov 04, 2024	38.30	38.51	35.12	35.33	3,440,238	-5.50(-13.47%)
Nov 01, 2024	40.01	41.36	39.70	40.83	1,460,970	+1.25(+3.16%)
Oct 31, 2024	40.76	41.00	39.56	39.58	893,134	-1.37(-3.35%)
Oct 30, 2024	41.15	41.47	40.86	40.95	852,162	-0.27(-0.66%)
Oct 29, 2024	40.55	41.28	40.50	41.22	799,217	+0.33(+0.81%)
Oct 28, 2024	41.61	41.71	40.43	40.89	893,984	-0.15(-0.37%)
Oct 25, 2024	40.99	41.65	40.52	41.04	542,429	-0.18(-0.44%)
Oct 24, 2024	41.27	41.91	40.83	41.22	552,824	+0.14(+0.34%)
Oct 23, 2024	41.92	42.13	40.57	41.08	776,170	-0.84(-2.00%)
Oct 22, 2024	42.36	42.64	41.90	41.92	679,015	-0.78(-1.83%)
Oct 21, 2024	43.36	43.93	42.65	42.70	697,754	-0.62(-1.43%)
Oct 18, 2024	44.05	44.80	43.17	43.32	804,234	-0.49(-1.12%)
Oct 17, 2024	43.65	44.01	43.27	43.81	623,508	+0.26(+0.60%)
Oct 16, 2024	44.23	44.25	43.12	43.55	557,261	-0.45(-1.02%)
Oct 15, 2024	44.08	44.51	43.16	44.00	934,816	+0.14(+0.32%)
Oct 14, 2024	44.00	44.48	43.58	43.86	815,332	-0.10(-0.23%)
Oct 11, 2024	43.96	44.45	43.42	43.96	947,702	+0.42(+0.96%)
Oct 10, 2024	41.99	43.60	41.86	43.54	1,105,690	+0.92(+2.16%)
Oct 09, 2024	41.66	43.23	41.66	42.62	1,012,789	+1.01(+2.43%)
Oct 08, 2024	41.95	42.43	41.58	41.61	1,009,382	-0.11(-0.26%)
Oct 07, 2024	42.89	42.98	41.34	41.72	908,776	-1.18(-2.75%)
Oct 04, 2024	40.70	42.94	40.50	42.90	1,112,436	+3.37(+8.53%)
Oct 03, 2024	39.12	39.93	38.84	39.53	614,876	-0.30(-0.75%)
Oct 02, 2024	38.51	39.85	38.42	39.83	840,308	+1.20(+3.11%)
Oct 01, 2024	40.38	40.38	38.39	38.63	1,038,333	-1.76(-4.36%)
Sep 30, 2024	40.64	41.34	40.00	40.39	716,613	-0.62(-1.51%)
Sep 27, 2024	42.07	42.52	40.73	41.01	1,526,288	-0.85(-2.03%)
Sep 26, 2024	40.99	42.15	39.84	41.86	4,186,264	+1.10(+2.70%)
Sep 25, 2024	41.02	41.26	40.30	40.76	1,052,975	-0.35(-0.85%)
Sep 24, 2024	41.26	41.98	40.44	41.11	781,378	+0.02(+0.05%)
Sep 23, 2024	43.27	43.27	39.20	41.09	2,633,777	-2.14(-4.95%)
Sep 20, 2024	42.38	43.88	42.22	43.23	4,030,181	+1.00(+2.37%)
Sep 19, 2024	41.47	42.24	40.93	42.23	1,397,410	+1.45(+3.56%)
Sep 18, 2024	41.17	41.93	40.71	40.78	1,059,417	-0.19(-0.46%)
Sep 17, 2024	41.05	41.50	40.60	40.97	1,050,527	+0.49(+1.21%)
Sep 16, 2024	40.49	40.87	40.03	40.48	786,698	+0.15(+0.37%)
Sep 13, 2024	40.00	41.56	40.00	40.33	1,151,431	+0.16(+0.40%)
Sep 12, 2024	39.67	41.00	39.67	40.17	1,661,125	+0.46(+1.16%)
Sep 11, 2024	37.90	40.42	37.48	39.71	2,195,819	+1.95(+5.16%)
Sep 10, 2024	39.00	39.22	37.25	37.76	1,433,329	-1.12(-2.88%)
Sep 09, 2024	36.92	39.40	36.78	38.88	2,393,520	+2.48(+6.81%)
Sep 06, 2024	36.33	36.69	35.64	36.40	1,541,811	+0.23(+0.64%)
Sep 05, 2024	35.87	36.70	35.64	36.17	494,139	+0.29(+0.81%)
Sep 04, 2024	35.05	36.00	34.84	35.88	626,391	+0.43(+1.21%)