DigitalOcean Holdings Inc Historical Data - DOCN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
DigitalOcean Holdings Inc (DOCN)
DigitalOcean Holdings Inc (DOCN) Historical

DigitalOcean Holdings Inc (DOCN)

34.04

0.53

(1.58%)

Closed April 30 4:00PM

Delayed by 15 minutes

34.48

0.44

(1.29%)

After Hours: 7:25PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.01	6.19032953496	32.47	34.19	31.42	816984	32.80407071	CS
4	-3.65	-9.57251507999	38.13	38.59	31.42	770252	34.79613773	CS
12	-0.67	-1.90611664296	35.15	41.58	31.42	1049264	37.44672387	CS
26	13.79	66.6505558241	20.69	41.58	19.39	1097291	33.52345997	CS
52	3.16	10.0893997446	31.32	51.69	19.39	1364768	34.12480774	CS
156	-9.46	-21.5293582157	43.94	133.4	19.39	1652518	49.17622765	CS
260	-7.02	-16.9156626506	41.5	133.4	19.39	1626453	49.05862848	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430400	34.04	0.53	1.58	33.81	34.19	33.509999	698144
1714171200	33.509999	1.07	3.30	32.86	33.82	32.54	826679
1714084800	32.439999	-0.58	-1.76	31.54	32.439999	31.42	886648
1713998400	33.02	0.31	0.95	33.02	33.42	32.57	599032
1713912000	32.71	0.26	0.80	32.36	33	31.8103	913418
1713825600	32.45	0.02	0.06	32.47	32.9	31.77	859142
1713566400	32.43	-0.5	-1.52	32.81	33.28	32.21	1137719
1713480000	32.93	-0.3	-0.90	33.229999	33.85	32.799999	742632
1713393600	33.229999	-0.18	-0.54	33.77	34.2	33.08	753017
1713307200	33.409999	-0.72	-2.11	33.21	33.63	32.96	806242
1713220800	34.13	-0.98	-2.79	35.08	35.515	33.6786	634284
1712961600	35.11	-1.37	-3.76	35.86	36.18	34.72	682159
1712875200	36.48	0.56	1.56	36.28	37.11	36.04	675690
1712788800	35.92	-1.28	-3.44	36.1072	36.39	35.5	666861
1712702400	37.2	-0.28	-0.75	37.4	37.69	36.7601	889548
1712616000	37.48	0.16	0.43	37.7	37.86	37.1	631302
1712356800	37.32	0.55	1.50	36.63	37.64	36.63	812255
1712270400	36.77	0.03	0.08	37.14	38.07	36.6	776839
1712184000	36.74	-0.48	-1.29	36.66	37.82	36.6	580825
1712097600	37.22	-0.95	-2.49	37.02	37.28	36.46	922372
1712011200	38.17	-0.01	-0.03	38.13	38.59	37.75	608367
1711665600	38.18	-0.9	-2.30	39.03	39.6394	38.16	700662
1711579200	39.08	0.21	0.54	39.29	39.67	38.25	684685
1711492800	38.87	0.12	0.31	39.27	39.48	38.54	670243
1711406400	38.75	-0.55	-1.40	39.22	39.58	38.65	711647
1711147200	39.3	-0.53	-1.33	39.77	40.22	39.05	561200
1711060800	39.83	0.56	1.43	40	41.14	39.81	986723
1710974400	39.27	0.01	0.03	39.09	39.795	38.69	867889
1710888000	39.26	-1.31	-3.23	39.96	40.6	39.15	783741
1710801600	40.57	1.45	3.71	39.12	41.02	38.339	1016277
1710542400	39.12	0.08	0.20	38.65	39.35	38.5	1918302
1710456000	39.04	-1.55	-3.82	40.65	40.88	38.795	814628
1710369600	40.59	0.16	0.40	40.16	41.58	40.16	790553
1710283200	40.43	0.3	0.75	40.2	41.13	39.72	803008
1710196800	40.13	0.81	2.06	39.21	40.63	39.21	931217
1709941200	39.32	0.73	1.89	38.86	40.655	38.68	972542
1709854800	38.59	-0.52	-1.33	39.36	40.24	38.42	1217492
1709768400	39.11	1.63	4.35	38.8	39.74	37.97	1104933
1709682000	37.48	-1.23	-3.18	38.18	38.2457	36.71	1234093
1709595600	38.71	0.31	0.81	38.75	39.02	37.27	1335624
1709336400	38.4	0.48	1.27	38.09	38.9	37.3	876195
1709250000	37.92	0.61	1.63	37.72	38.62	37.27	1158113
1709163600	37.31	-0.23	-0.61	37.07	37.49	36.85	782135
1709077200	37.54	1.35	3.73	36.55	38.43	36.35	1328778
1708990800	36.19	-1.32	-3.52	37.23	37.32	36.04	1940954
1708731600	37.51	-1.45	-3.72	39.05	39.575	37.15	1442824
1708645200	38.96	3.11	8.68	38.56	39.68	36.7	2472266
1708558800	35.85	-1.15	-3.11	35.64	36.5	35.24	2345858
1708472400	37	-3.3	-8.19	38.5	39.22	36.38	2883475
1708126800	40.3	-0.58	-1.42	40.36	41.07	39.83	1240350
1708040400	40.88	1.36	3.44	39.7	40.955	39.04	1440597
1707954000	39.52	1.65	4.36	38.53	39.7799	37.7	871081
1707867600	37.87	-1.56	-3.96	37.6105	39.1	37.28	1828823
1707781200	39.43	0.01	0.03	39	40.57	38.86	1202191
1707522000	39.42	2.68	7.29	37.69	40.7	37.51	2303692
1707435600	36.74	1.22	3.43	35.34	36.88	35.0101	823142
1707349200	35.52	0.82	2.36	34.83	36.31	33.82	904012
1707262800	34.7	0.33	0.96	34.37	35.38	34.37	828375
1707176400	34.37	-1.37	-3.83	35.15	35.2	33.85	673961
1706917200	35.74	1.1	3.18	34.81	36.24	33.94	949431
1706830800	34.64	0.92	2.73	34.04	34.9	33.66	783687
1706744400	33.72	-1.55	-4.39	34.73	35.18	33.66	1009183
1706658000	35.27	0.47	1.35	34.82	35.36	34.135	1085404

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions