-
5 DAY PERFORMANCE
+1.07% -
1 MONTH PERFORMANCE
+7.32% -
3 MONTH PERFORMANCE
+17.29% -
6 MONTH PERFORMANCE
+3.82% -
YEAR-TO-DATE PERFORMANCE
+11.09% -
1 YEAR PERFORMANCE
+70.62%
DigitalOcean Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $41.17 | $40.78 (-0.95%) | $41.93 | $40.71 | 1.06 M | $3.72 B |
| 09/17/2024 | $41.05 | $40.97 (-0.19%) | $41.50 | $40.60 | 1.05 M | $3.74 B |
| 09/16/2024 | $40.49 | $40.48 (-0.02%) | $40.87 | $40.03 | 786,703 | $3.70 B |
| 09/13/2024 | $40.00 | $40.33 (0.83%) | $41.56 | $40.00 | 1.15 M | $3.68 B |
| 09/12/2024 | $39.67 | $40.17 (1.26%) | $41.00 | $39.67 | 1.66 M | $3.67 B |
| 09/11/2024 | $37.90 | $39.71 (4.78%) | $40.42 | $37.48 | 2.20 M | $3.63 B |
| 09/10/2024 | $39.00 | $37.76 (-3.18%) | $39.22 | $37.25 | 1.43 M | $3.45 B |
| 09/09/2024 | $36.92 | $38.88 (5.31%) | $39.40 | $36.78 | 2.39 M | $3.55 B |
| 09/06/2024 | $36.33 | $36.40 (0.19%) | $36.69 | $35.64 | 1.54 M | $3.32 B |
| 09/05/2024 | $35.87 | $36.17 (0.84%) | $36.70 | $35.64 | 494,139 | $3.30 B |
| 09/04/2024 | $35.05 | $35.88 (2.37%) | $36.00 | $34.84 | 626,400 | $3.28 B |
| 09/03/2024 | $36.73 | $35.45 (-3.48%) | $37.17 | $35.08 | 878,100 | $3.24 B |
| 08/30/2024 | $37.80 | $37.43 (-0.98%) | $37.97 | $36.99 | 634,364 | $3.42 B |
| 08/29/2024 | $36.59 | $37.34 (2.05%) | $38.14 | $36.59 | 762,200 | $3.41 B |
| 08/28/2024 | $37.11 | $36.23 (-2.37%) | $37.39 | $35.86 | 779,447 | $3.31 B |
| 08/27/2024 | $37.16 | $37.32 (0.43%) | $37.55 | $36.65 | 704,332 | $3.41 B |
| 08/26/2024 | $38.06 | $37.45 (-1.6%) | $38.49 | $37.11 | 1.26 M | $3.42 B |
| 08/23/2024 | $36.98 | $38.00 (2.76%) | $38.83 | $36.66 | 1.36 M | $3.47 B |
| 08/22/2024 | $37.09 | $36.58 (-1.38%) | $37.74 | $36.40 | 855,904 | $3.34 B |
| 08/21/2024 | $37.44 | $37.35 (-0.24%) | $37.55 | $36.80 | 949,000 | $3.41 B |
| 08/20/2024 | $37.91 | $37.38 (-1.4%) | $38.21 | $37.12 | 884,104 | $3.41 B |
| 08/19/2024 | $37.79 | $37.98 (0.5%) | $38.10 | $37.12 | 865,831 | $3.47 B |
| 08/16/2024 | $36.50 | $37.55 (2.88%) | $37.87 | $36.01 | 1.15 M | $3.43 B |
| 08/15/2024 | $36.60 | $36.62 (0.05%) | $37.49 | $36.35 | 1.15 M | $3.34 B |
| 08/14/2024 | $36.00 | $36.29 (0.81%) | $37.01 | $35.61 | 1.74 M | $3.31 B |
| 08/13/2024 | $34.00 | $35.91 (5.62%) | $35.95 | $33.85 | 2.10 M | $3.28 B |
| 08/12/2024 | $32.50 | $33.92 (4.37%) | $34.26 | $31.78 | 2.26 M | $3.10 B |
| 08/09/2024 | $30.32 | $32.57 (7.42%) | $33.91 | $29.57 | 5.16 M | $2.97 B |
| 08/08/2024 | $27.32 | $29.10 (6.52%) | $29.16 | $26.82 | 3.58 M | $2.66 B |
| 08/07/2024 | $28.64 | $27.70 (-3.28%) | $29.06 | $27.61 | 1.69 M | $2.53 B |
| 08/06/2024 | $27.45 | $27.81 (1.31%) | $27.84 | $27.08 | 1.39 M | $2.54 B |
| 08/05/2024 | $26.79 | $27.27 (1.79%) | $28.25 | $26.63 | 1.45 M | $2.49 B |
| 08/02/2024 | $28.82 | $28.69 (-0.45%) | $29.33 | $27.83 | 2.46 M | $2.60 B |
| 08/01/2024 | $32.92 | $30.85 (-6.29%) | $32.92 | $30.60 | 1.25 M | $2.80 B |
| 07/31/2024 | $32.78 | $33.13 (1.07%) | $33.96 | $32.42 | 1.68 M | $3.01 B |
| 07/30/2024 | $32.47 | $31.80 (-2.06%) | $32.81 | $31.46 | 838,000 | $2.89 B |
| 07/29/2024 | $32.57 | $32.47 (-0.31%) | $32.81 | $32.01 | 862,610 | $2.95 B |
| 07/26/2024 | $32.92 | $32.18 (-2.25%) | $32.93 | $31.65 | 693,918 | $2.92 B |
| 07/25/2024 | $30.99 | $32.28 (4.16%) | $33.10 | $30.80 | 1.06 M | $2.93 B |
| 07/24/2024 | $32.25 | $30.97 (-3.97%) | $32.40 | $30.94 | 941,721 | $2.81 B |
| 07/23/2024 | $32.40 | $32.34 (-0.19%) | $33.17 | $32.22 | 1.31 M | $2.94 B |
| 07/22/2024 | $33.10 | $32.29 (-2.45%) | $33.24 | $31.63 | 1.96 M | $2.93 B |
| 07/19/2024 | $33.40 | $32.82 (-1.74%) | $33.68 | $32.50 | 780,299 | $2.98 B |
| 07/18/2024 | $34.31 | $33.38 (-2.71%) | $34.44 | $32.82 | 1.48 M | $3.03 B |
| 07/17/2024 | $34.05 | $34.02 (-0.09%) | $34.93 | $33.48 | 971,131 | $3.09 B |
| 07/16/2024 | $33.96 | $34.72 (2.24%) | $34.78 | $33.28 | 1.21 M | $3.15 B |
| 07/15/2024 | $33.47 | $33.62 (0.45%) | $33.91 | $32.95 | 1.05 M | $3.05 B |
| 07/12/2024 | $33.07 | $33.20 (0.39%) | $33.60 | $32.84 | 821,512 | $3.01 B |
| 07/11/2024 | $31.44 | $33.29 (5.88%) | $33.52 | $31.09 | 1.90 M | $3.02 B |
| 07/10/2024 | $32.40 | $31.36 (-3.21%) | $32.48 | $31.05 | 1.94 M | $2.85 B |
| 07/09/2024 | $34.37 | $32.41 (-5.7%) | $34.59 | $32.39 | 1.22 M | $2.94 B |
| 07/08/2024 | $34.72 | $34.67 (-0.14%) | $35.11 | $34.21 | 927,117 | $3.15 B |
| 07/05/2024 | $34.66 | $34.72 (0.17%) | $35.55 | $34.43 | 727,665 | $3.15 B |
| 07/03/2024 | $35.34 | $34.83 (-1.44%) | $35.66 | $34.63 | 362,184 | $3.16 B |
| 07/02/2024 | $34.89 | $35.17 (0.8%) | $35.35 | $34.72 | 828,316 | $3.19 B |
| 07/01/2024 | $34.61 | $34.67 (0.17%) | $34.99 | $34.12 | 701,987 | $3.15 B |
| 06/28/2024 | $34.00 | $34.75 (2.21%) | $34.94 | $33.91 | 1.94 M | $3.16 B |
| 06/27/2024 | $33.38 | $33.87 (1.47%) | $34.13 | $33.16 | 817,301 | $3.08 B |
| 06/26/2024 | $32.15 | $33.29 (3.55%) | $33.46 | $32.03 | 789,426 | $3.02 B |
| 06/25/2024 | $32.58 | $32.26 (-0.98%) | $32.89 | $32.02 | 981,468 | $2.93 B |
| 06/24/2024 | $33.63 | $32.56 (-3.18%) | $33.74 | $32.55 | 989,348 | $2.96 B |
| 06/21/2024 | $33.05 | $33.86 (2.45%) | $34.32 | $32.67 | 2.23 M | $3.07 B |
| 06/20/2024 | $34.97 | $33.77 (-3.43%) | $34.97 | $33.74 | 1.08 M | $3.07 B |