Historical Prices for Digitalocean Holdings Inc (NYSE:DOCN)

Digitalocean Holdings Inc (DOCN)

38.13 -1.24 (-3.15%)

Company Profile

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:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	39.35	39.50	37.82	38.13	591,324	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
10/30/2024	41.15	41.47	40.86	40.95	852,162	40.95
10/29/2024	40.55	41.28	40.50	41.22	799,217	41.22
10/28/2024	41.61	41.71	40.43	40.89	893,984	40.89
10/25/2024	40.99	41.65	40.52	41.04	542,429	41.04
10/24/2024	41.27	41.91	40.83	41.22	552,824	41.22
10/23/2024	41.92	42.13	40.57	41.08	776,170	41.08
10/22/2024	42.36	42.64	41.90	41.92	679,015	41.92
10/21/2024	43.36	43.93	42.65	42.70	697,754	42.70
10/18/2024	44.05	44.80	43.17	43.32	804,234	43.32
10/17/2024	43.65	44.01	43.27	43.81	623,508	43.81
10/16/2024	44.23	44.25	43.12	43.55	557,261	43.55
10/15/2024	44.08	44.51	43.16	44.00	934,816	44.00
10/14/2024	44.00	44.48	43.58	43.86	815,332	43.86
10/11/2024	43.96	44.45	43.42	43.96	947,702	43.96
10/10/2024	41.99	43.60	41.86	43.54	1,105,690	43.54
10/09/2024	41.66	43.23	41.66	42.62	1,012,789	42.62
10/08/2024	41.95	42.43	41.58	41.61	1,009,382	41.61
10/07/2024	42.89	42.98	41.34	41.72	908,776	41.72
10/04/2024	40.70	42.94	40.50	42.90	1,110,855	42.90
10/03/2024	39.12	39.93	38.84	39.53	614,876	39.53
10/02/2024	38.51	39.85	38.42	39.83	840,308	39.83
10/01/2024	40.38	40.38	38.39	38.63	1,038,333	38.63
9/30/2024	40.64	41.34	40.00	40.39	716,613	40.39
9/27/2024	42.07	42.52	40.73	41.01	1,526,288	41.01
9/26/2024	40.99	42.15	39.84	41.86	4,186,264	41.86
9/25/2024	41.02	41.26	40.30	40.76	1,052,975	40.76
9/24/2024	41.26	41.98	40.44	41.11	781,378	41.11
9/23/2024	43.27	43.27	39.20	41.09	2,633,777	41.09
9/20/2024	42.38	43.88	42.22	43.23	4,030,181	43.23
9/19/2024	41.47	42.24	40.93	42.23	1,397,410	42.23
9/18/2024	41.17	41.93	40.71	40.78	1,059,417	40.78
9/17/2024	41.05	41.50	40.60	40.97	1,050,527	40.97
9/16/2024	40.49	40.87	40.03	40.48	786,698	40.48