DigitalOcean Holdings, Inc. Common Stock (DOCN)

Historical Prices For DigitalOcean Holdings, Inc. Common Stock (DOCN)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	29.77	30.81	29.58	30.75	837,249	30.75
4/24/2025	28.25	30.08	28.00	29.95	1,076,762	29.95
4/23/2025	28.49	29.89	27.92	28.25	1,208,774	28.25
4/22/2025	26.18	27.13	26.05	26.68	1,176,687	26.68
4/21/2025	26.86	27.11	25.75	25.91	995,481	25.91
4/17/2025	27.89	28.06	27.08	27.38	782,716	27.38
4/16/2025	27.61	28.27	27.18	27.86	1,017,444	27.86
4/15/2025	27.52	28.52	27.52	28.09	1,104,810	28.09
4/14/2025	28.65	28.69	27.02	27.59	1,443,161	27.59
4/11/2025	28.21	28.25	26.91	27.64	1,497,344	27.64
4/10/2025	29.48	30.10	27.47	28.22	1,478,472	28.22
4/09/2025	25.83	31.73	25.73	30.67	3,471,974	30.67
4/08/2025	29.69	29.87	25.45	25.91	2,623,649	25.91
4/07/2025	26.96	30.29	25.54	28.14	3,110,932	28.14
4/04/2025	31.40	32.54	27.68	28.65	3,025,140	28.65
4/03/2025	33.28	33.39	30.89	31.23	1,602,278	31.23
4/02/2025	32.86	35.36	32.80	35.19	1,147,639	35.19
4/01/2025	33.25	33.90	32.77	33.79	999,376	33.79
3/31/2025	33.00	33.70	32.23	33.39	1,198,397	33.39
3/28/2025	35.12	35.25	33.46	34.17	1,409,391	34.17
3/27/2025	36.12	36.45	35.34	35.53	865,012	35.53
3/26/2025	37.94	38.00	36.45	36.70	850,647	36.70
3/25/2025	38.04	38.12	37.44	37.98	725,024	37.98
3/24/2025	37.50	38.02	37.34	37.88	918,025	37.88
3/21/2025	35.93	37.10	35.71	36.89	1,554,507	36.89
3/20/2025	35.81	37.14	35.81	36.55	867,804	36.55
3/19/2025	35.89	37.04	35.80	36.40	733,650	36.40
3/18/2025	36.63	36.73	35.55	35.80	917,511	35.80
3/17/2025	35.81	37.33	35.81	36.87	1,021,100	36.87
3/14/2025	35.80	36.81	35.80	36.16	1,183,903	36.16
3/13/2025	35.97	36.17	35.02	35.32	1,072,516	35.32
3/12/2025	37.26	37.85	35.88	36.10	1,282,206	36.10
3/11/2025	36.38	37.47	35.51	36.27	1,177,140	36.27
3/10/2025	38.61	38.94	35.67	36.95	1,471,904	36.95
3/07/2025	39.78	40.45	38.18	39.89	929,188	39.89
3/06/2025	40.82	41.58	39.84	40.12	961,661	40.12
3/05/2025	40.62	41.73	40.07	41.54	911,013	41.54
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