-
5 DAY PERFORMANCE
+5.45% -
1 MONTH PERFORMANCE
-8.99% -
3 MONTH PERFORMANCE
+4.04% -
6 MONTH PERFORMANCE
+0.26% -
YEAR-TO-DATE PERFORMANCE
+5.91% -
1 YEAR PERFORMANCE
+36.78%
DigitalOcean Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $38.01 | $38.87 (2.26%) | $39.47 | $37.61 | 758,233 | $3.58 B |
| 11/20/2024 | $38.25 | $37.53 (-1.88%) | $38.25 | $36.88 | 561,253 | $3.46 B |
| 11/19/2024 | $35.98 | $38.02 (5.67%) | $38.12 | $35.71 | 948,247 | $3.50 B |
| 11/18/2024 | $36.85 | $36.41 (-1.19%) | $37.23 | $36.27 | 699,500 | $3.35 B |
| 11/15/2024 | $38.34 | $36.85 (-3.89%) | $38.34 | $36.22 | 1.26 M | $3.40 B |
| 11/14/2024 | $38.30 | $38.35 (0.13%) | $39.08 | $38.02 | 743,958 | $3.53 B |
| 11/13/2024 | $38.55 | $38.06 (-1.27%) | $40.23 | $38.03 | 1.16 M | $3.51 B |
| 11/12/2024 | $38.91 | $38.39 (-1.34%) | $39.52 | $38.16 | 738,500 | $3.54 B |
| 11/11/2024 | $38.78 | $39.39 (1.57%) | $39.64 | $37.39 | 1.18 M | $3.63 B |
| 11/08/2024 | $38.45 | $38.50 (0.13%) | $38.77 | $37.86 | 1.02 M | $3.55 B |
| 11/07/2024 | $39.30 | $38.77 (-1.35%) | $39.81 | $38.20 | 1.16 M | $3.57 B |
| 11/06/2024 | $36.95 | $38.82 (5.06%) | $38.84 | $36.59 | 2.23 M | $3.58 B |
| 11/05/2024 | $35.37 | $35.85 (1.36%) | $35.95 | $34.60 | 1.83 M | $3.30 B |
| 11/04/2024 | $38.30 | $35.33 (-7.75%) | $38.51 | $35.12 | 3.44 M | $3.26 B |
| 11/01/2024 | $40.01 | $40.83 (2.05%) | $41.36 | $39.70 | 1.46 M | $3.76 B |
| 10/31/2024 | $40.76 | $39.58 (-2.89%) | $41.00 | $39.56 | 893,134 | $3.61 B |
| 10/30/2024 | $41.15 | $40.95 (-0.49%) | $41.47 | $40.86 | 852,162 | $3.74 B |
| 10/29/2024 | $40.55 | $41.22 (1.65%) | $41.29 | $40.50 | 799,237 | $3.76 B |
| 10/28/2024 | $41.61 | $40.89 (-1.73%) | $41.71 | $40.43 | 893,984 | $3.73 B |
| 10/25/2024 | $40.99 | $41.04 (0.12%) | $41.65 | $40.52 | 542,429 | $3.75 B |
| 10/24/2024 | $41.27 | $41.22 (-0.12%) | $41.92 | $40.83 | 552,824 | $3.76 B |
| 10/23/2024 | $41.92 | $41.08 (-2%) | $42.14 | $40.57 | 776,200 | $3.75 B |
| 10/22/2024 | $42.36 | $41.92 (-1.04%) | $42.64 | $41.90 | 679,015 | $3.83 B |
| 10/21/2024 | $43.36 | $42.70 (-1.52%) | $43.93 | $42.65 | 697,804 | $3.90 B |
| 10/18/2024 | $44.05 | $43.32 (-1.66%) | $44.80 | $43.17 | 804,234 | $3.96 B |
| 10/17/2024 | $43.65 | $43.81 (0.37%) | $44.01 | $43.27 | 623,508 | $4.00 B |
| 10/16/2024 | $44.23 | $43.55 (-1.54%) | $44.25 | $43.12 | 557,300 | $3.98 B |
| 10/15/2024 | $44.08 | $44.00 (-0.18%) | $44.51 | $43.16 | 934,859 | $4.02 B |
| 10/14/2024 | $44.00 | $43.86 (-0.32%) | $44.48 | $43.58 | 815,379 | $4.01 B |
| 10/11/2024 | $43.96 | $43.96 (0%) | $44.45 | $43.42 | 947,702 | $4.01 B |
| 10/10/2024 | $41.99 | $43.54 (3.69%) | $43.60 | $41.86 | 1.11 M | $3.98 B |
| 10/09/2024 | $41.66 | $42.62 (2.3%) | $43.23 | $41.66 | 1.01 M | $3.89 B |
| 10/08/2024 | $41.95 | $41.61 (-0.81%) | $42.43 | $41.58 | 1.01 M | $3.80 B |
| 10/07/2024 | $42.89 | $41.72 (-2.73%) | $42.98 | $41.34 | 908,776 | $3.81 B |
| 10/04/2024 | $40.70 | $42.90 (5.41%) | $42.94 | $40.50 | 1.11 M | $3.92 B |
| 10/03/2024 | $39.12 | $39.53 (1.05%) | $39.93 | $38.84 | 614,900 | $3.61 B |
| 10/02/2024 | $38.51 | $39.83 (3.43%) | $39.85 | $38.42 | 840,312 | $3.64 B |
| 10/01/2024 | $40.38 | $38.63 (-4.33%) | $40.38 | $38.39 | 1.04 M | $3.53 B |
| 09/30/2024 | $40.64 | $40.39 (-0.62%) | $41.34 | $40.00 | 716,613 | $3.69 B |
| 09/27/2024 | $42.07 | $41.01 (-2.52%) | $42.52 | $40.73 | 1.53 M | $3.74 B |
| 09/26/2024 | $40.99 | $41.86 (2.12%) | $42.15 | $39.84 | 4.19 M | $3.82 B |
| 09/25/2024 | $41.02 | $40.76 (-0.63%) | $41.26 | $40.30 | 1.05 M | $3.72 B |
| 09/24/2024 | $41.26 | $41.11 (-0.36%) | $41.98 | $40.44 | 781,378 | $3.75 B |
| 09/23/2024 | $43.27 | $41.09 (-5.04%) | $43.27 | $39.20 | 2.63 M | $3.75 B |
| 09/20/2024 | $42.38 | $43.23 (2.01%) | $43.88 | $42.22 | 4.03 M | $3.95 B |
| 09/19/2024 | $41.47 | $42.23 (1.83%) | $42.24 | $40.93 | 1.40 M | $3.86 B |
| 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 |