5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-12.04%
3 MONTH PERFORMANCE
-23.77%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
-5.97%
DigitalOcean Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $33.80 | $33.56 (-0.71%) | $34.22 | $32.99 | 960,620 | $3.09 B |
| 01/13/2025 | $33.35 | $33.48 (0.39%) | $33.89 | $33.09 | 724,300 | $3.09 B |
| 01/10/2025 | $33.73 | $34.02 (0.86%) | $34.22 | $32.90 | 809,142 | $3.13 B |
| 01/08/2025 | $34.30 | $34.48 (0.52%) | $35.17 | $34.01 | 717,200 | $3.18 B |
| 01/07/2025 | $35.96 | $34.93 (-2.86%) | $36.20 | $34.61 | 1.13 M | $3.22 B |
| 01/06/2025 | $36.07 | $35.60 (-1.3%) | $36.64 | $35.44 | 569,700 | $3.28 B |
| 01/03/2025 | $34.50 | $35.72 (3.54%) | $36.00 | $34.20 | 668,620 | $3.29 B |
| 01/02/2025 | $34.68 | $34.26 (-1.21%) | $34.83 | $33.80 | 544,553 | $3.16 B |
| 12/31/2024 | $34.43 | $34.07 (-1.05%) | $34.76 | $33.99 | 526,978 | $3.14 B |
| 12/30/2024 | $34.16 | $34.17 (0.03%) | $34.49 | $33.59 | 613,821 | $3.15 B |
| 12/27/2024 | $35.75 | $34.92 (-2.32%) | $35.75 | $34.57 | 747,617 | $3.22 B |
| 12/26/2024 | $35.35 | $35.93 (1.64%) | $36.26 | $35.21 | 408,703 | $3.31 B |
| 12/24/2024 | $35.68 | $35.58 (-0.28%) | $35.81 | $35.35 | 231,400 | $3.28 B |
| 12/23/2024 | $35.70 | $35.68 (-0.06%) | $36.14 | $35.33 | 633,971 | $3.29 B |
| 12/20/2024 | $34.61 | $35.70 (3.15%) | $36.43 | $34.54 | 1.71 M | $3.29 B |
| 12/19/2024 | $35.72 | $35.45 (-0.76%) | $36.01 | $34.58 | 974,904 | $3.27 B |
| 12/18/2024 | $38.18 | $34.79 (-8.88%) | $38.18 | $34.64 | 1.10 M | $3.21 B |
| 12/17/2024 | $37.50 | $37.76 (0.69%) | $38.55 | $37.16 | 915,788 | $3.48 B |
| 12/16/2024 | $38.14 | $37.77 (-0.97%) | $38.63 | $37.64 | 614,300 | $3.48 B |
| 12/13/2024 | $39.35 | $38.13 (-3.1%) | $39.50 | $37.82 | 591,396 | $3.51 B |
| 12/12/2024 | $38.15 | $39.37 (3.2%) | $39.39 | $38.01 | 475,150 | $3.63 B |
| 12/11/2024 | $38.68 | $38.41 (-0.7%) | $39.55 | $38.13 | 689,021 | $3.54 B |
| 12/10/2024 | $39.06 | $38.29 (-1.97%) | $39.44 | $37.97 | 829,418 | $3.53 B |
| 12/09/2024 | $40.62 | $39.03 (-3.91%) | $41.37 | $38.97 | 674,234 | $3.60 B |
| 12/06/2024 | $40.19 | $40.17 (-0.05%) | $41.09 | $39.84 | 545,700 | $3.70 B |
| 12/05/2024 | $39.98 | $39.54 (-1.1%) | $40.22 | $39.44 | 548,916 | $3.64 B |
| 12/04/2024 | $39.50 | $39.95 (1.14%) | $40.77 | $39.44 | 725,745 | $3.68 B |
| 12/03/2024 | $39.00 | $38.89 (-0.28%) | $39.17 | $38.19 | 707,100 | $3.58 B |
| 12/02/2024 | $38.25 | $39.26 (2.64%) | $40.35 | $38.20 | 891,757 | $3.62 B |
| 11/29/2024 | $38.04 | $38.08 (0.11%) | $38.53 | $37.86 | 301,600 | $3.51 B |
| 11/27/2024 | $38.77 | $37.88 (-2.3%) | $38.95 | $37.65 | 529,297 | $3.49 B |
| 11/26/2024 | $39.29 | $38.71 (-1.48%) | $39.39 | $38.60 | 597,525 | $3.57 B |
| 11/25/2024 | $40.00 | $39.52 (-1.2%) | $41.08 | $39.30 | 1.36 M | $3.64 B |
| 11/22/2024 | $39.18 | $39.60 (1.07%) | $39.86 | $39.18 | 986,297 | $3.65 B |
| 11/21/2024 | $38.01 | $38.87 (2.26%) | $39.47 | $37.61 | 762,300 | $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 |