DigitalOcean Holdings, Inc. Common Stock (NY:DOCN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	27.95	28.49	27.54	28.30	1,568,275	+0.38(+1.36%)
May 29, 2025	28.95	28.95	27.82	27.92	1,370,322	-0.35(-1.24%)
May 28, 2025	28.74	28.90	28.20	28.27	1,083,771	-0.55(-1.91%)
May 27, 2025	28.91	29.07	28.20	28.82	1,529,537	+0.83(+2.97%)
May 23, 2025	28.21	28.77	27.98	27.99	1,569,804	-1.14(-3.91%)
May 22, 2025	28.95	29.50	28.70	29.13	1,304,463	+0.35(+1.22%)
May 21, 2025	29.80	30.01	28.69	28.78	1,423,840	-1.44(-4.77%)
May 20, 2025	30.20	30.57	29.91	30.22	982,036	-0.12(-0.40%)
May 19, 2025	30.31	30.60	29.82	30.34	1,190,537	-0.76(-2.44%)
May 16, 2025	30.67	31.18	30.25	31.10	1,118,277	+0.42(+1.37%)
May 15, 2025	31.24	31.50	30.05	30.68	1,348,754	-0.54(-1.73%)
May 14, 2025	31.59	32.00	30.87	31.22	1,135,045	-0.29(-0.92%)
May 13, 2025	31.82	32.33	31.44	31.51	1,476,379	-0.10(-0.32%)
May 12, 2025	30.94	31.64	29.96	31.61	1,852,770	+2.44(+8.36%)
May 09, 2025	30.10	30.64	28.63	29.17	1,720,121	-0.72(-2.41%)
May 08, 2025	28.80	30.39	28.62	29.89	1,975,422	+1.27(+4.44%)
May 07, 2025	28.31	29.12	27.61	28.62	2,613,206	+0.37(+1.31%)
May 06, 2025	30.00	30.42	27.83	28.25	5,167,187	-4.51(-13.77%)
May 05, 2025	31.98	33.46	31.56	32.76	2,160,336	+0.20(+0.61%)
May 02, 2025	32.24	32.95	31.90	32.56	1,438,261	+1.08(+3.43%)
May 01, 2025	31.64	32.16	31.36	31.48	856,035	+0.58(+1.88%)
Apr 30, 2025	30.17	31.04	29.61	30.90	1,041,972	-0.52(-1.65%)
Apr 29, 2025	30.85	31.77	30.85	31.42	1,399,792	+0.57(+1.85%)
Apr 28, 2025	30.89	31.21	30.24	30.85	1,093,051	+0.10(+0.33%)
Apr 25, 2025	29.77	30.81	29.58	30.75	837,286	+0.80(+2.67%)
Apr 24, 2025	28.25	30.08	28.00	29.95	1,076,762	+1.70(+6.02%)
Apr 23, 2025	28.49	29.89	27.92	28.25	1,208,774	+1.57(+5.88%)
Apr 22, 2025	26.18	27.13	26.05	26.68	1,176,687	+0.77(+2.97%)
Apr 21, 2025	26.86	27.11	25.75	25.91	995,481	-1.47(-5.37%)
Apr 17, 2025	27.89	28.06	27.08	27.38	782,716	-0.48(-1.72%)
Apr 16, 2025	27.61	28.27	27.18	27.86	1,017,444	-0.23(-0.82%)
Apr 15, 2025	27.52	28.52	27.52	28.09	1,104,810	+0.50(+1.81%)
Apr 14, 2025	28.65	28.69	27.02	27.59	1,443,161	-0.05(-0.18%)
Apr 11, 2025	28.21	28.25	26.91	27.64	1,497,344	-0.58(-2.06%)
Apr 10, 2025	29.48	30.10	27.47	28.22	1,478,472	-2.45(-7.99%)
Apr 09, 2025	25.83	31.73	25.73	30.67	3,471,968	+4.76(+18.37%)
Apr 08, 2025	29.69	29.87	25.45	25.91	2,623,649	-2.23(-7.92%)
Apr 07, 2025	26.96	30.29	25.54	28.14	3,110,932	-0.51(-1.78%)
Apr 04, 2025	31.40	32.54	27.68	28.65	3,025,140	-2.58(-8.26%)
Apr 03, 2025	33.28	33.39	30.89	31.23	1,602,278	-3.96(-11.25%)
Apr 02, 2025	32.86	35.36	32.80	35.19	1,147,639	+1.40(+4.14%)