TipRanks
Go Ultimate55% OFF

DigitalOcean Holdings (0SU) Historical Prices

DE:0SU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202685.2885.8878.8278.8278.82-12.73%5885.05
Oct 29, 202690.4890.5290.1090.3290.32-2.92%1351.18
Oct 28, 202697.3497.3493.0493.0493.04-3.24%520.45
Oct 27, 202689.3496.1689.3496.1696.16+5.83%1281.09
Oct 26, 202682.2290.8682.2290.8690.86+11.32%00.00
Oct 23, 202683.3483.5881.6281.6281.62-1.19%120.09
Oct 22, 202687.8487.8482.6082.6082.60-9.65%1120.89
Oct 21, 202691.9092.9691.4291.4291.42+2.21%00.00
Oct 20, 202688.8489.4487.6489.4489.44-0.38%830.65
Oct 19, 202691.0292.0086.8489.7889.78+1.06%3182.57
Oct 16, 202698.2099.3088.8488.8488.84-3.12%2321.92
Oct 15, 202694.5295.4888.9491.7091.70-6.81%2,57930.59
Oct 14, 2026114.30115.0598.4098.4098.40-14.62%290.35
Oct 13, 2026114.90115.35114.90115.25115.25+0.79%00.00
Oct 12, 2026120.35120.35114.35114.35114.35-1.04%10.01
Oct 09, 2026112.30115.55112.30115.55115.55+2.53%200.12
Oct 08, 2026111.95112.75111.95112.70112.70-1.40%00.00
Oct 07, 2026117.50117.50114.15114.30114.30-4.79%2711.63
Oct 06, 2026123.15123.15120.05120.05120.05-2.44%10.01
Oct 05, 2026125.90125.90123.05123.05123.05-4.20%10.01
Oct 02, 2026124.90128.45124.90128.45128.45+6.03%20.01
Oct 01, 2026120.50121.15120.50121.15121.15+0.54%20.01
Sep 30, 2026118.70120.50118.45120.50120.50-4.06%1370.82
Sep 29, 2026119.85125.60119.85125.60125.60+5.41%00.00
Sep 28, 2026120.90121.15119.15119.15119.15-3.95%300.16
Sep 25, 2026125.50127.45124.05124.05124.05+1.18%90.05
Sep 24, 2026121.55122.60121.55122.60122.60-1.29%00.00
Sep 23, 2026127.95128.15124.20124.20124.20-4.86%820.42
Sep 22, 2026127.50130.55127.50130.55130.55+3.16%600.30
Sep 21, 2026115.25126.55115.25126.55126.55+12.29%00.00
Sep 18, 2026117.20117.35112.70112.70112.70+0.81%2601.23
Sep 17, 2026109.75112.95109.75111.80111.80+4.29%520.22
Sep 16, 2026102.85107.20101.60107.20107.20+5.25%160.07
Sep 15, 2026103.80104.85101.85101.85101.85-2.07%00.00
Sep 14, 2026103.45104.00103.45104.00104.00-7.51%00.00
Sep 11, 2026113.30115.40112.45112.45112.45-1.23%8872.85
Sep 10, 2026113.90113.90112.55113.85113.85+0.18%170.05
Sep 09, 2026107.80113.65107.80113.65113.65+12.30%00.00
Sep 08, 202697.20101.2096.90101.20101.20+3.77%00.00
Sep 07, 202697.6297.6297.5297.5297.52+1.18%00.00
Sep 04, 202694.9096.3894.9096.3896.38+4.74%1110.34
Sep 03, 202691.1292.0291.1292.0292.02+1.88%780.23
Sep 02, 202692.2492.2490.3290.3290.32-3.05%1340.34
Sep 01, 202692.9493.1692.9493.1693.16-1.40%50.01
Aug 31, 202694.9094.9094.4894.4894.48-6.64%50.01
Aug 28, 2026101.20101.20101.20101.20101.20-1.56%00.00
Aug 27, 2026102.80102.80102.80102.80102.80+4.62%00.00
Aug 26, 202695.4098.2695.4098.2698.26+2.29%250.06
Aug 25, 202696.0696.0696.0696.0696.06+1.01%00.00
Aug 24, 202695.1095.1095.1095.1095.10-2.48%00.00