DigitalOcean Holdings, Inc. Common Stock (DOCN)

41.86Last Price

+0.16 (0.38%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	35.37	653,030	35.37
12/18/2024	38.18	38.18	34.64	34.79	1,097,779	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
12/04/2024	39.50	40.77	39.44	39.95	725,735	39.95
12/03/2024	39.00	39.17	38.19	38.89	707,068	38.89
12/02/2024	38.25	40.35	38.20	39.26	891,724	39.26
11/29/2024	38.04	38.53	37.86	38.08	301,588	38.08
11/27/2024	38.77	38.95	37.65	37.88	529,297	37.88
11/26/2024	39.29	39.39	38.60	38.71	597,428	38.71
11/25/2024	40.00	41.08	39.30	39.52	1,364,150	39.52
11/22/2024	39.18	39.86	39.18	39.60	986,297	39.60
11/21/2024	38.01	39.47	37.61	38.87	761,788	38.87
11/20/2024	38.25	38.25	36.88	37.53	561,235	37.53
11/19/2024	35.98	38.12	35.71	38.02	948,119	38.02
11/18/2024	36.85	37.23	36.27	36.41	699,451	36.41
11/15/2024	38.34	38.34	36.22	36.85	1,261,583	36.85
11/14/2024	38.30	39.08	38.02	38.35	743,919	38.35
11/13/2024	38.55	40.23	38.03	38.06	1,156,064	38.06
11/12/2024	38.91	39.52	38.16	38.39	738,482	38.39
11/11/2024	38.78	39.64	37.39	39.39	1,179,169	39.39
11/08/2024	38.45	38.77	37.86	38.50	1,024,865	38.50
11/07/2024	39.30	39.81	38.20	38.77	1,162,358	38.77
11/06/2024	36.95	38.84	36.59	38.82	2,229,471	38.82
11/05/2024	35.37	35.95	34.60	35.85	1,828,990	35.85
11/04/2024	38.30	38.51	35.12	35.33	3,440,238	35.33
11/01/2024	40.01	41.36	39.70	40.83	1,460,970	40.83
10/31/2024	40.76	41.00	39.56	39.58	893,134	39.58