DigitalOcean Holdings, Inc. Common Stock (DOCN)

40.42Last Price

+0.07 (0.17%)Change

DigitalOcean is a cloud infrastructure provider that focuses on simplifying cloud computing for developers and businesses

By offering a range of services such as cloud hosting, virtual servers, and managed databases, DigitalOcean enables users to build, deploy, and scale applications seamlessly. The company is particularly known for its user-friendly platform, which provides intuitive tools and resources that cater to developers of all skill levels, helping them to create scalable solutions quickly and efficiently. With a strong emphasis on community support and educational resources, DigitalOcean fosters a collaborative environment for developers to enhance their skills and optimize their cloud infrastructure.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	39.46	40.85	38.23	40.42	1,655,726	40.42
3/03/2025	43.22	43.24	39.95	40.35	1,602,975	40.35
2/28/2025	42.36	43.73	41.16	42.85	1,198,263	42.85
2/27/2025	44.00	46.10	42.66	42.71	2,419,088	42.71
2/26/2025	41.41	44.01	39.72	43.94	2,405,483	43.94
2/25/2025	45.00	45.00	40.40	40.83	4,217,253	40.83
2/24/2025	39.31	39.55	36.24	37.17	3,884,838	37.17
2/21/2025	43.45	43.80	39.26	39.30	1,845,944	39.30
2/20/2025	43.89	44.33	41.87	43.04	1,429,346	43.04
2/19/2025	46.08	46.48	44.21	44.27	1,233,710	44.27
2/18/2025	44.57	47.02	44.45	46.69	1,362,194	46.69
2/14/2025	45.66	45.66	44.34	44.51	886,582	44.51
2/13/2025	45.42	45.90	44.44	45.84	897,033	45.84
2/12/2025	44.52	45.80	44.20	45.31	777,144	45.31
2/11/2025	45.25	46.46	44.70	45.24	841,325	45.24
2/10/2025	45.45	46.16	45.02	45.93	985,217	45.93
2/07/2025	44.00	45.80	43.81	44.78	1,649,983	44.78
2/06/2025	43.26	44.00	42.66	43.99	1,104,292	43.99
2/05/2025	40.83	43.23	40.83	42.95	1,744,340	42.95
2/04/2025	40.58	41.20	40.32	40.82	921,906	40.82
2/03/2025	40.07	40.82	38.65	40.24	1,614,392	40.24
1/31/2025	42.06	42.65	40.86	41.48	1,243,067	41.48
1/30/2025	42.04	42.45	41.35	41.70	1,425,353	41.70
1/29/2025	41.87	42.23	40.43	41.81	887,580	41.81
1/28/2025	40.50	42.81	39.62	41.97	1,705,389	41.97
1/27/2025	39.41	41.88	38.59	40.14	1,883,594	40.14
1/24/2025	40.00	41.85	39.12	40.18	1,914,060	40.18
1/23/2025	37.91	38.76	37.35	38.73	941,328	38.73
1/22/2025	37.50	38.73	37.23	38.27	1,155,846	38.27
1/21/2025	36.80	37.49	36.37	37.26	953,151	37.26
1/17/2025	35.70	36.35	34.91	36.13	1,010,633	36.13
1/16/2025	35.85	37.00	35.11	35.27	1,097,904	35.27
1/15/2025	34.57	34.98	33.92	34.24	787,339	34.24
1/14/2025	33.80	34.22	32.99	33.56	976,911	33.56
1/13/2025	33.35	33.89	33.09	33.48	724,279	33.48
1/10/2025	33.73	34.22	32.90	34.02	809,142	34.02
1/08/2025	34.30	35.17	34.01	34.48	717,156	34.48
1/07/2025	35.96	36.20	34.61	34.93	1,131,614	34.93
1/06/2025	36.07	36.64	35.44	35.60	569,231	35.60
1/03/2025	34.50	36.00	34.20	35.72	668,620	35.72
1/02/2025	34.68	34.83	33.80	34.26	544,547	34.26
12/31/2024	34.17	0.00	34.17	34.07	0	34.07
12/30/2024	34.16	34.49	33.59	34.17	613,805	34.17
12/27/2024	35.75	35.75	34.56	34.92	747,617	34.92
12/26/2024	35.35	36.26	35.21	35.93	408,639	35.93
12/24/2024	35.68	35.81	35.35	35.58	231,362	35.58
12/23/2024	35.70	36.14	35.33	35.68	633,770	35.68
12/20/2024	34.61	36.43	34.54	35.70	1,713,284	35.70
12/19/2024	35.72	36.01	34.58	35.40	719,780	35.40
12/18/2024	38.18	38.18	34.64	34.79	1,097,804	34.79
12/17/2024	37.50	38.55	37.16	37.76	915,577	37.76
12/16/2024	38.14	38.63	37.63	37.77	612,039	37.77
12/13/2024	39.35	39.50	37.82	38.13	591,396	38.13
12/12/2024	38.15	39.39	38.01	39.37	475,028	39.37
12/11/2024	38.68	39.55	38.13	38.41	688,987	38.41
12/10/2024	39.06	39.44	37.97	38.29	825,761	38.29
12/09/2024	40.62	41.37	38.97	39.03	674,174	39.03
12/06/2024	40.19	41.09	39.84	40.17	545,656	40.17
12/05/2024	39.98	40.22	39.44	39.54	548,747	39.54