DigitalOcean Holdings Inc NYSE:DOCN Historical Prices

Below are the 753 trading days of historical prices for DOCN.

# Exchange Symbol Date Open High Low Close
753 NYSE DOCN Wed, Mar 20, 2024 39.09 39.80 38.69 39.27
752 NYSE DOCN Tue, Mar 19, 2024 39.96 40.60 39.15 39.26
751 NYSE DOCN Mon, Mar 18, 2024 39.12 41.02 38.34 40.57
750 NYSE DOCN Fri, Mar 15, 2024 38.65 39.35 38.50 39.12
749 NYSE DOCN Thu, Mar 14, 2024 40.65 40.88 38.80 39.04
748 NYSE DOCN Wed, Mar 13, 2024 40.16 41.58 40.16 40.59
747 NYSE DOCN Tue, Mar 12, 2024 40.20 41.13 39.72 40.43
746 NYSE DOCN Mon, Mar 11, 2024 39.21 40.63 39.21 40.13
745 NYSE DOCN Fri, Mar 8, 2024 38.86 40.66 38.68 39.32
744 NYSE DOCN Thu, Mar 7, 2024 39.36 40.24 38.42 38.59
743 NYSE DOCN Wed, Mar 6, 2024 38.80 39.74 37.97 39.11
742 NYSE DOCN Tue, Mar 5, 2024 38.18 38.25 36.71 37.48
741 NYSE DOCN Mon, Mar 4, 2024 38.45 39.02 37.27 38.71
740 NYSE DOCN Fri, Mar 1, 2024 38.09 38.90 37.30 38.40
739 NYSE DOCN Thu, Feb 29, 2024 37.72 38.62 37.27 37.92
738 NYSE DOCN Wed, Feb 28, 2024 37.07 37.49 36.85 37.31
737 NYSE DOCN Tue, Feb 27, 2024 36.55 38.43 36.35 37.54
736 NYSE DOCN Mon, Feb 26, 2024 37.23 37.32 36.04 36.19
735 NYSE DOCN Fri, Feb 23, 2024 39.05 39.58 37.15 37.51
734 NYSE DOCN Thu, Feb 22, 2024 38.50 39.68 36.70 38.96
733 NYSE DOCN Wed, Feb 21, 2024 35.64 36.50 35.24 35.85
732 NYSE DOCN Tue, Feb 20, 2024 38.50 39.22 36.38 37.00
731 NYSE DOCN Fri, Feb 16, 2024 40.36 41.07 39.83 40.30
730 NYSE DOCN Thu, Feb 15, 2024 39.70 40.96 39.04 40.88
729 NYSE DOCN Wed, Feb 14, 2024 38.53 39.78 37.70 39.52
728 NYSE DOCN Tue, Feb 13, 2024 37.20 39.10 37.06 37.87
727 NYSE DOCN Mon, Feb 12, 2024 39.00 40.57 38.86 39.43
726 NYSE DOCN Fri, Feb 9, 2024 37.69 40.70 37.51 39.42
725 NYSE DOCN Thu, Feb 8, 2024 35.34 36.88 35.01 36.74
724 NYSE DOCN Wed, Feb 7, 2024 34.83 36.31 33.82 35.52
723 NYSE DOCN Tue, Feb 6, 2024 34.37 35.38 34.37 34.70
722 NYSE DOCN Mon, Feb 5, 2024 35.15 35.20 33.85 34.37
721 NYSE DOCN Fri, Feb 2, 2024 34.81 36.24 33.94 35.74
720 NYSE DOCN Thu, Feb 1, 2024 34.04 34.90 33.66 34.64
719 NYSE DOCN Wed, Jan 31, 2024 34.73 35.18 33.66 33.72
718 NYSE DOCN Tue, Jan 30, 2024 34.82 35.36 34.14 35.27
717 NYSE DOCN Mon, Jan 29, 2024 33.00 34.84 32.78 34.80
716 NYSE DOCN Fri, Jan 26, 2024 33.49 33.96 32.83 33.00
715 NYSE DOCN Thu, Jan 25, 2024 33.10 33.35 32.64 33.14
714 NYSE DOCN Wed, Jan 24, 2024 34.65 34.95 32.58 32.65
713 NYSE DOCN Tue, Jan 23, 2024 34.81 35.13 34.07 34.25
712 NYSE DOCN Mon, Jan 22, 2024 35.51 36.65 34.60 34.85
711 NYSE DOCN Fri, Jan 19, 2024 34.86 34.99 34.04 34.66
710 NYSE DOCN Thu, Jan 18, 2024 34.91 35.12 33.57 34.49
709 NYSE DOCN Wed, Jan 17, 2024 34.04 34.40 32.86 34.32
708 NYSE DOCN Tue, Jan 16, 2024 35.17 35.57 34.54 35.00
707 NYSE DOCN Fri, Jan 12, 2024 36.74 37.50 35.67 35.67
706 NYSE DOCN Thu, Jan 11, 2024 36.35 37.10 35.43 36.41
705 NYSE DOCN Wed, Jan 10, 2024 36.56 37.01 36.25 36.53
704 NYSE DOCN Tue, Jan 9, 2024 36.30 36.86 36.16 36.54
703 NYSE DOCN Mon, Jan 8, 2024 35.46 36.88 35.46 36.80
702 NYSE DOCN Fri, Jan 5, 2024 34.67 36.09 34.60 35.34
701 NYSE DOCN Thu, Jan 4, 2024 34.58 35.37 34.39 35.15
700 NYSE DOCN Wed, Jan 3, 2024 35.39 35.79 34.41 34.73
699 NYSE DOCN Tue, Jan 2, 2024 36.00 36.65 35.34 36.24
698 NYSE DOCN Fri, Dec 29, 2023 37.76 38.08 36.63 36.69
697 NYSE DOCN Thu, Dec 28, 2023 37.80 38.08 37.58 38.04
696 NYSE DOCN Wed, Dec 27, 2023 38.06 38.50 37.95 38.15
695 NYSE DOCN Tue, Dec 26, 2023 36.91 38.21 36.76 37.84
694 NYSE DOCN Fri, Dec 22, 2023 37.47 37.87 36.62 36.91
693 NYSE DOCN Thu, Dec 21, 2023 37.26 37.79 36.73 37.46
692 NYSE DOCN Wed, Dec 20, 2023 36.85 38.18 36.20 36.47
691 NYSE DOCN Tue, Dec 19, 2023 36.20 37.18 35.89 36.80
690 NYSE DOCN Mon, Dec 18, 2023 35.47 36.30 35.09 35.94
689 NYSE DOCN Fri, Dec 15, 2023 36.31 36.31 34.47 35.47
688 NYSE DOCN Thu, Dec 14, 2023 34.10 35.99 34.10 35.84
687 NYSE DOCN Wed, Dec 13, 2023 31.95 33.61 31.51 33.22
686 NYSE DOCN Tue, Dec 12, 2023 31.32 31.94 30.73 31.90
685 NYSE DOCN Mon, Dec 11, 2023 30.81 31.59 30.57 31.40
684 NYSE DOCN Fri, Dec 8, 2023 30.28 31.24 30.11 31.05
683 NYSE DOCN Thu, Dec 7, 2023 30.31 30.90 29.70 30.61
682 NYSE DOCN Wed, Dec 6, 2023 30.87 31.50 30.39 30.49
681 NYSE DOCN Tue, Dec 5, 2023 30.31 31.08 30.00 30.90
680 NYSE DOCN Mon, Dec 4, 2023 30.42 31.32 30.42 30.77
679 NYSE DOCN Fri, Dec 1, 2023 30.21 30.99 29.77 30.85
678 NYSE DOCN Thu, Nov 30, 2023 31.08 31.15 29.38 29.62
677 NYSE DOCN Wed, Nov 29, 2023 30.58 31.48 30.53 30.53
676 NYSE DOCN Tue, Nov 28, 2023 28.51 30.14 28.37 30.14
675 NYSE DOCN Mon, Nov 27, 2023 28.72 29.04 28.35 28.65
674 NYSE DOCN Fri, Nov 24, 2023 28.27 29.39 28.27 28.88
673 NYSE DOCN Wed, Nov 22, 2023 28.80 29.11 28.34 28.89
672 NYSE DOCN Tue, Nov 21, 2023 29.78 29.85 28.29 28.41
671 NYSE DOCN Mon, Nov 20, 2023 28.70 28.99 28.29 28.59
670 NYSE DOCN Fri, Nov 17, 2023 27.39 28.99 27.28 28.90
669 NYSE DOCN Thu, Nov 16, 2023 26.96 27.40 26.10 27.30
668 NYSE DOCN Wed, Nov 15, 2023 26.96 27.61 26.44 27.27
667 NYSE DOCN Tue, Nov 14, 2023 26.52 27.28 26.23 26.67
666 NYSE DOCN Mon, Nov 13, 2023 25.00 25.77 24.60 25.58
665 NYSE DOCN Fri, Nov 10, 2023 24.33 25.27 24.07 25.20
664 NYSE DOCN Thu, Nov 9, 2023 25.28 25.50 24.21 24.51
663 NYSE DOCN Wed, Nov 8, 2023 26.35 26.36 24.83 25.14
662 NYSE DOCN Tue, Nov 7, 2023 25.84 27.36 25.27 26.27
661 NYSE DOCN Mon, Nov 6, 2023 25.00 25.06 23.65 23.85
660 NYSE DOCN Fri, Nov 3, 2023 26.79 26.85 24.32 24.76
659 NYSE DOCN Thu, Nov 2, 2023 20.21 21.37 20.21 21.23
658 NYSE DOCN Wed, Nov 1, 2023 20.23 20.50 19.39 19.82
657 NYSE DOCN Tue, Oct 31, 2023 20.42 20.76 20.10 20.46
656 NYSE DOCN Mon, Oct 30, 2023 20.69 20.88 20.41 20.58
655 NYSE DOCN Fri, Oct 27, 2023 20.98 21.23 20.19 20.54
654 NYSE DOCN Thu, Oct 26, 2023 21.18 21.50 20.48 20.68
653 NYSE DOCN Wed, Oct 25, 2023 21.66 21.66 20.83 21.05
652 NYSE DOCN Tue, Oct 24, 2023 21.75 22.34 21.75 22.23
651 NYSE DOCN Mon, Oct 23, 2023 21.63 22.03 21.20 21.48
650 NYSE DOCN Fri, Oct 20, 2023 22.77 22.77 21.42 21.52
649 NYSE DOCN Thu, Oct 19, 2023 23.12 23.59 22.93 22.99
648 NYSE DOCN Wed, Oct 18, 2023 24.00 24.15 22.78 22.95
647 NYSE DOCN Tue, Oct 17, 2023 23.35 24.52 23.21 24.21
646 NYSE DOCN Mon, Oct 16, 2023 23.05 23.95 22.88 23.65
645 NYSE DOCN Fri, Oct 13, 2023 23.23 23.48 22.81 22.94
644 NYSE DOCN Thu, Oct 12, 2023 24.50 24.50 23.16 23.43
643 NYSE DOCN Wed, Oct 11, 2023 24.45 25.12 24.43 24.70
642 NYSE DOCN Tue, Oct 10, 2023 23.36 24.69 23.35 24.35
641 NYSE DOCN Mon, Oct 9, 2023 22.48 23.35 22.44 23.30
640 NYSE DOCN Fri, Oct 6, 2023 22.01 23.15 21.85 22.99
639 NYSE DOCN Thu, Oct 5, 2023 22.35 22.64 21.76 22.31
638 NYSE DOCN Wed, Oct 4, 2023 23.27 23.46 22.11 22.39
637 NYSE DOCN Tue, Oct 3, 2023 23.96 23.96 22.93 23.02
636 NYSE DOCN Mon, Oct 2, 2023 23.91 24.35 23.35 23.92
635 NYSE DOCN Fri, Sep 29, 2023 24.29 24.60 23.83 24.03
634 NYSE DOCN Thu, Sep 28, 2023 23.19 24.24 22.96 23.81
633 NYSE DOCN Wed, Sep 27, 2023 23.18 23.49 22.81 23.34
632 NYSE DOCN Tue, Sep 26, 2023 23.96 24.28 23.12 23.14
631 NYSE DOCN Mon, Sep 25, 2023 23.98 24.43 23.73 24.12
630 NYSE DOCN Fri, Sep 22, 2023 24.43 24.65 23.83 24.22
629 NYSE DOCN Thu, Sep 21, 2023 23.73 24.76 23.62 23.96
628 NYSE DOCN Wed, Sep 20, 2023 24.06 24.27 23.81 24.09
627 NYSE DOCN Tue, Sep 19, 2023 23.90 24.17 23.61 23.89
626 NYSE DOCN Mon, Sep 18, 2023 24.11 24.30 23.77 24.05
625 NYSE DOCN Fri, Sep 15, 2023 25.04 25.15 24.24 24.32
624 NYSE DOCN Thu, Sep 14, 2023 25.22 25.51 24.71 25.19
623 NYSE DOCN Wed, Sep 13, 2023 24.90 25.35 24.66 25.07
622 NYSE DOCN Tue, Sep 12, 2023 25.56 25.64 24.62 24.85
621 NYSE DOCN Mon, Sep 11, 2023 27.27 27.27 25.84 26.05
620 NYSE DOCN Fri, Sep 8, 2023 24.94 27.12 24.85 26.85
619 NYSE DOCN Thu, Sep 7, 2023 25.40 26.95 24.94 26.58
618 NYSE DOCN Wed, Sep 6, 2023 26.37 26.64 25.71 25.84
617 NYSE DOCN Tue, Sep 5, 2023 26.48 26.73 25.94 26.51
616 NYSE DOCN Fri, Sep 1, 2023 27.16 27.78 26.73 26.76
615 NYSE DOCN Thu, Aug 31, 2023 27.99 28.34 27.05 27.05
614 NYSE DOCN Wed, Aug 30, 2023 27.88 28.96 27.75 27.97
613 NYSE DOCN Tue, Aug 29, 2023 28.09 28.46 27.77 28.01
612 NYSE DOCN Mon, Aug 28, 2023 29.13 29.27 28.01 28.30
611 NYSE DOCN Fri, Aug 25, 2023 29.11 29.62 26.90 28.86
610 NYSE DOCN Thu, Aug 24, 2023 32.72 32.99 31.15 31.51
609 NYSE DOCN Wed, Aug 23, 2023 32.18 32.92 32.05 32.76
608 NYSE DOCN Tue, Aug 22, 2023 32.73 33.06 31.89 32.28
607 NYSE DOCN Mon, Aug 21, 2023 32.66 32.82 31.95 32.40
606 NYSE DOCN Fri, Aug 18, 2023 31.89 32.93 31.71 32.72
605 NYSE DOCN Thu, Aug 17, 2023 33.41 33.59 32.08 32.24
604 NYSE DOCN Wed, Aug 16, 2023 34.57 35.03 33.42 33.48
603 NYSE DOCN Tue, Aug 15, 2023 35.78 35.90 34.46 34.72
602 NYSE DOCN Mon, Aug 14, 2023 35.53 36.68 35.20 36.13
601 NYSE DOCN Fri, Aug 11, 2023 35.16 36.85 35.05 35.79
600 NYSE DOCN Thu, Aug 10, 2023 36.05 36.46 34.83 35.01
599 NYSE DOCN Wed, Aug 9, 2023 36.00 36.27 34.69 35.91
598 NYSE DOCN Tue, Aug 8, 2023 35.12 36.16 34.47 36.07
597 NYSE DOCN Mon, Aug 7, 2023 35.11 36.43 34.61 35.60
596 NYSE DOCN Fri, Aug 4, 2023 38.00 38.30 34.30 35.11
595 NYSE DOCN Thu, Aug 3, 2023 46.54 48.40 46.12 46.68
594 NYSE DOCN Wed, Aug 2, 2023 47.24 47.62 45.63 47.00
593 NYSE DOCN Tue, Aug 1, 2023 48.78 49.50 48.00 48.40
592 NYSE DOCN Mon, Jul 31, 2023 48.16 49.60 48.16 49.52
591 NYSE DOCN Fri, Jul 28, 2023 47.22 48.92 47.22 48.29
590 NYSE DOCN Thu, Jul 27, 2023 47.56 47.98 45.89 46.45
589 NYSE DOCN Wed, Jul 26, 2023 48.62 48.62 45.96 46.76
588 NYSE DOCN Tue, Jul 25, 2023 47.18 48.78 47.18 48.74
587 NYSE DOCN Mon, Jul 24, 2023 49.36 49.36 46.79 46.82
586 NYSE DOCN Fri, Jul 21, 2023 49.50 50.05 48.24 48.76
585 NYSE DOCN Thu, Jul 20, 2023 49.17 49.61 47.83 48.54
584 NYSE DOCN Wed, Jul 19, 2023 50.73 51.69 49.27 49.90
583 NYSE DOCN Tue, Jul 18, 2023 48.49 50.23 48.42 49.72
582 NYSE DOCN Mon, Jul 17, 2023 46.68 49.04 46.22 48.68
581 NYSE DOCN Fri, Jul 14, 2023 49.13 49.61 46.31 46.63
580 NYSE DOCN Thu, Jul 13, 2023 48.55 49.70 48.25 49.02
579 NYSE DOCN Wed, Jul 12, 2023 48.10 48.44 46.58 47.92
578 NYSE DOCN Tue, Jul 11, 2023 47.51 48.14 46.41 46.97
577 NYSE DOCN Mon, Jul 10, 2023 46.00 47.14 44.28 47.12
576 NYSE DOCN Fri, Jul 7, 2023 45.10 47.17 45.08 46.13
575 NYSE DOCN Thu, Jul 6, 2023 39.77 45.40 39.17 45.09
574 NYSE DOCN Wed, Jul 5, 2023 38.93 40.17 38.93 39.77
573 NYSE DOCN Mon, Jul 3, 2023 40.15 40.27 39.10 39.55
572 NYSE DOCN Fri, Jun 30, 2023 39.83 40.62 39.82 40.14
571 NYSE DOCN Thu, Jun 29, 2023 39.91 40.26 38.85 39.17
570 NYSE DOCN Wed, Jun 28, 2023 39.16 40.81 39.12 39.73
569 NYSE DOCN Tue, Jun 27, 2023 38.17 39.47 37.71 39.36
568 NYSE DOCN Mon, Jun 26, 2023 38.34 39.35 37.39 37.70
567 NYSE DOCN Fri, Jun 23, 2023 38.28 39.18 38.09 38.62
566 NYSE DOCN Thu, Jun 22, 2023 39.20 40.07 38.60 39.04
565 NYSE DOCN Wed, Jun 21, 2023 42.66 42.95 40.97 41.38
564 NYSE DOCN Tue, Jun 20, 2023 43.31 44.23 42.69 42.93
563 NYSE DOCN Fri, Jun 16, 2023 46.04 46.35 43.55 43.74
562 NYSE DOCN Thu, Jun 15, 2023 45.60 46.32 45.35 45.92
561 NYSE DOCN Wed, Jun 14, 2023 46.67 47.23 44.99 46.18
560 NYSE DOCN Tue, Jun 13, 2023 45.34 47.23 44.89 46.74
559 NYSE DOCN Mon, Jun 12, 2023 43.97 44.93 43.30 44.89
558 NYSE DOCN Fri, Jun 9, 2023 43.25 44.77 43.25 43.85
557 NYSE DOCN Thu, Jun 8, 2023 42.43 43.03 41.78 42.79
556 NYSE DOCN Wed, Jun 7, 2023 44.00 44.74 42.33 42.70
555 NYSE DOCN Tue, Jun 6, 2023 42.10 45.48 41.97 44.68
554 NYSE DOCN Mon, Jun 5, 2023 41.16 42.17 40.70 41.44
553 NYSE DOCN Fri, Jun 2, 2023 40.54 41.47 40.10 41.44
552 NYSE DOCN Thu, Jun 1, 2023 38.38 40.20 37.88 39.65
551 NYSE DOCN Wed, May 31, 2023 36.53 39.16 36.52 39.15
550 NYSE DOCN Tue, May 30, 2023 36.85 37.15 35.91 36.80
549 NYSE DOCN Fri, May 26, 2023 34.46 36.90 34.38 36.00
548 NYSE DOCN Thu, May 25, 2023 34.89 35.10 33.52 34.29
547 NYSE DOCN Wed, May 24, 2023 34.02 34.55 33.88 34.26
546 NYSE DOCN Tue, May 23, 2023 34.93 35.60 34.15 34.68
545 NYSE DOCN Mon, May 22, 2023 33.90 35.35 33.67 34.97
544 NYSE DOCN Fri, May 19, 2023 34.76 34.81 33.54 34.04
543 NYSE DOCN Thu, May 18, 2023 34.23 35.02 33.63 34.84
542 NYSE DOCN Wed, May 17, 2023 32.44 33.59 32.27 33.48
541 NYSE DOCN Tue, May 16, 2023 32.55 33.16 32.35 32.37
540 NYSE DOCN Mon, May 15, 2023 32.38 33.70 32.03 33.07
539 NYSE DOCN Fri, May 12, 2023 32.14 33.04 31.76 32.34
538 NYSE DOCN Thu, May 11, 2023 32.74 32.91 31.86 32.28
537 NYSE DOCN Wed, May 10, 2023 33.42 33.60 32.54 32.60
536 NYSE DOCN Tue, May 9, 2023 32.51 34.81 31.50 33.42
535 NYSE DOCN Mon, May 8, 2023 33.30 33.78 32.78 33.21
534 NYSE DOCN Fri, May 5, 2023 32.28 32.90 32.21 32.81
533 NYSE DOCN Thu, May 4, 2023 32.00 32.62 31.50 32.16
532 NYSE DOCN Wed, May 3, 2023 30.77 31.80 30.68 31.33
531 NYSE DOCN Tue, May 2, 2023 31.80 31.98 30.57 30.93
530 NYSE DOCN Mon, May 1, 2023 31.32 31.89 30.88 31.72
529 NYSE DOCN Fri, Apr 28, 2023 31.63 31.94 28.90 31.54
528 NYSE DOCN Thu, Apr 27, 2023 32.50 32.82 31.44 32.80
527 NYSE DOCN Wed, Apr 26, 2023 32.64 33.06 31.71 31.97
526 NYSE DOCN Tue, Apr 25, 2023 31.34 32.30 30.52 31.25
525 NYSE DOCN Mon, Apr 24, 2023 34.45 34.74 32.69 32.87
524 NYSE DOCN Fri, Apr 21, 2023 33.66 34.61 33.61 34.59
523 NYSE DOCN Thu, Apr 20, 2023 33.82 34.26 33.09 33.41
522 NYSE DOCN Wed, Apr 19, 2023 34.69 35.13 34.25 34.46
521 NYSE DOCN Tue, Apr 18, 2023 35.02 35.56 34.26 35.26
520 NYSE DOCN Mon, Apr 17, 2023 33.17 34.70 33.01 34.59
519 NYSE DOCN Fri, Apr 14, 2023 34.74 35.24 32.78 33.30
518 NYSE DOCN Thu, Apr 13, 2023 35.99 36.38 35.00 35.18
517 NYSE DOCN Wed, Apr 12, 2023 37.32 37.96 35.46 35.56
516 NYSE DOCN Tue, Apr 11, 2023 36.45 37.19 35.41 36.38
515 NYSE DOCN Mon, Apr 10, 2023 36.63 37.09 36.13 36.65
514 NYSE DOCN Thu, Apr 6, 2023 37.52 37.53 36.53 37.30
513 NYSE DOCN Wed, Apr 5, 2023 38.41 39.10 36.96 37.68
512 NYSE DOCN Tue, Apr 4, 2023 38.77 39.13 37.96 38.68
511 NYSE DOCN Mon, Apr 3, 2023 38.87 39.27 37.54 38.47
510 NYSE DOCN Fri, Mar 31, 2023 37.00 39.66 36.44 39.17
509 NYSE DOCN Thu, Mar 30, 2023 36.10 36.89 35.80 36.80
508 NYSE DOCN Wed, Mar 29, 2023 35.21 36.06 35.00 35.46
507 NYSE DOCN Tue, Mar 28, 2023 34.92 35.53 34.43 34.85
506 NYSE DOCN Mon, Mar 27, 2023 35.16 36.40 34.49 34.83
505 NYSE DOCN Fri, Mar 24, 2023 35.32 35.90 34.88 35.13
504 NYSE DOCN Thu, Mar 23, 2023 35.21 36.04 34.82 35.49
503 NYSE DOCN Wed, Mar 22, 2023 35.20 36.10 34.48 34.48
502 NYSE DOCN Tue, Mar 21, 2023 35.00 36.04 34.65 35.44
501 NYSE DOCN Mon, Mar 20, 2023 33.81 34.76 33.33 34.71
500 NYSE DOCN Fri, Mar 17, 2023 33.80 34.80 32.22 34.08
499 NYSE DOCN Thu, Mar 16, 2023 34.49 35.95 34.30 35.05
498 NYSE DOCN Wed, Mar 15, 2023 33.67 34.91 33.47 34.77
497 NYSE DOCN Tue, Mar 14, 2023 35.00 35.89 33.69 34.10
496 NYSE DOCN Mon, Mar 13, 2023 32.05 34.85 31.89 34.24
495 NYSE DOCN Fri, Mar 10, 2023 34.22 35.29 32.50 33.00
494 NYSE DOCN Thu, Mar 9, 2023 36.20 38.04 34.49 34.55
493 NYSE DOCN Wed, Mar 8, 2023 35.75 37.15 35.53 36.80
492 NYSE DOCN Tue, Mar 7, 2023 34.97 36.53 34.68 35.79
491 NYSE DOCN Mon, Mar 6, 2023 35.77 36.06 34.75 34.87
490 NYSE DOCN Fri, Mar 3, 2023 33.51 35.30 33.51 35.27
489 NYSE DOCN Thu, Mar 2, 2023 31.20 33.60 30.91 33.40
488 NYSE DOCN Wed, Mar 1, 2023 31.88 32.73 31.61 31.75
487 NYSE DOCN Tue, Feb 28, 2023 31.15 33.12 31.15 31.98
486 NYSE DOCN Mon, Feb 27, 2023 31.77 32.34 30.70 31.15
485 NYSE DOCN Fri, Feb 24, 2023 31.90 32.69 30.88 31.44
484 NYSE DOCN Thu, Feb 23, 2023 33.50 34.01 32.00 32.75
483 NYSE DOCN Wed, Feb 22, 2023 32.54 34.50 32.54 33.35
482 NYSE DOCN Tue, Feb 21, 2023 34.77 35.54 33.58 33.65
481 NYSE DOCN Fri, Feb 17, 2023 35.91 37.08 34.73 35.33
480 NYSE DOCN Thu, Feb 16, 2023 35.00 36.22 31.32 35.58
479 NYSE DOCN Wed, Feb 15, 2023 30.50 33.37 30.50 33.00
478 NYSE DOCN Tue, Feb 14, 2023 28.52 31.03 28.14 30.61
477 NYSE DOCN Mon, Feb 13, 2023 27.99 29.20 27.60 28.97
476 NYSE DOCN Fri, Feb 10, 2023 28.46 29.06 27.37 27.63
475 NYSE DOCN Thu, Feb 9, 2023 30.63 30.88 29.02 29.06
474 NYSE DOCN Wed, Feb 8, 2023 30.31 31.10 29.95 30.05
473 NYSE DOCN Tue, Feb 7, 2023 29.66 30.53 28.11 30.40
472 NYSE DOCN Mon, Feb 6, 2023 30.50 31.73 29.33 29.79
471 NYSE DOCN Fri, Feb 3, 2023 33.14 33.30 30.76 31.00
470 NYSE DOCN Thu, Feb 2, 2023 32.72 34.87 32.57 34.69
469 NYSE DOCN Wed, Feb 1, 2023 29.52 31.98 28.94 31.47
468 NYSE DOCN Tue, Jan 31, 2023 29.30 29.97 29.15 29.35
467 NYSE DOCN Mon, Jan 30, 2023 29.15 29.90 28.50 29.07
466 NYSE DOCN Fri, Jan 27, 2023 28.55 29.94 28.45 29.64
465 NYSE DOCN Thu, Jan 26, 2023 28.68 29.02 27.62 28.84
464 NYSE DOCN Wed, Jan 25, 2023 26.81 28.31 25.71 27.96
463 NYSE DOCN Tue, Jan 24, 2023 28.70 29.26 28.07 28.39
462 NYSE DOCN Mon, Jan 23, 2023 27.88 28.81 27.47 28.76
461 NYSE DOCN Fri, Jan 20, 2023 26.77 27.88 26.41 27.62
460 NYSE DOCN Thu, Jan 19, 2023 27.09 27.55 26.34 26.45
459 NYSE DOCN Wed, Jan 18, 2023 28.45 29.50 27.67 27.86
458 NYSE DOCN Tue, Jan 17, 2023 26.95 27.98 26.30 27.78
457 NYSE DOCN Fri, Jan 13, 2023 26.89 27.71 26.59 27.69
456 NYSE DOCN Thu, Jan 12, 2023 26.90 27.19 25.37 27.13
455 NYSE DOCN Wed, Jan 11, 2023 26.72 26.87 26.15 26.70
454 NYSE DOCN Tue, Jan 10, 2023 24.75 26.28 24.75 26.27
453 NYSE DOCN Mon, Jan 9, 2023 24.91 25.82 24.91 25.24
452 NYSE DOCN Fri, Jan 6, 2023 24.46 24.89 23.45 24.32
451 NYSE DOCN Thu, Jan 5, 2023 25.87 25.87 24.24 24.32
450 NYSE DOCN Wed, Jan 4, 2023 26.18 26.27 24.85 26.14
449 NYSE DOCN Tue, Jan 3, 2023 25.99 26.68 25.25 25.55
448 NYSE DOCN Fri, Dec 30, 2022 24.68 25.61 24.68 25.47
447 NYSE DOCN Thu, Dec 29, 2022 24.00 25.33 23.87 25.31
446 NYSE DOCN Wed, Dec 28, 2022 23.50 23.98 23.38 23.71
445 NYSE DOCN Tue, Dec 27, 2022 24.40 24.49 23.58 23.67
444 NYSE DOCN Fri, Dec 23, 2022 25.30 25.30 24.49 24.75
443 NYSE DOCN Thu, Dec 22, 2022 25.50 25.56 24.42 25.37
442 NYSE DOCN Wed, Dec 21, 2022 26.85 27.10 25.93 25.94
441 NYSE DOCN Tue, Dec 20, 2022 26.10 27.12 25.70 26.55
440 NYSE DOCN Mon, Dec 19, 2022 28.51 28.51 26.13 26.41
439 NYSE DOCN Fri, Dec 16, 2022 27.97 28.29 27.38 28.18
438 NYSE DOCN Thu, Dec 15, 2022 29.08 29.43 27.82 28.15
437 NYSE DOCN Wed, Dec 14, 2022 29.09 30.48 29.00 29.97
436 NYSE DOCN Tue, Dec 13, 2022 31.37 31.42 28.56 29.23
435 NYSE DOCN Mon, Dec 12, 2022 29.09 29.50 28.61 29.12
434 NYSE DOCN Fri, Dec 9, 2022 29.49 30.33 29.09 29.38
433 NYSE DOCN Thu, Dec 8, 2022 28.61 30.23 28.04 29.70
432 NYSE DOCN Wed, Dec 7, 2022 28.68 29.91 27.71 27.79
431 NYSE DOCN Tue, Dec 6, 2022 29.02 29.16 28.12 28.54
430 NYSE DOCN Mon, Dec 5, 2022 30.40 30.89 28.54 28.97
429 NYSE DOCN Fri, Dec 2, 2022 29.22 30.93 28.88 30.84
428 NYSE DOCN Thu, Dec 1, 2022 29.65 30.58 28.89 30.30
427 NYSE DOCN Wed, Nov 30, 2022 27.36 29.94 27.29 29.83
426 NYSE DOCN Tue, Nov 29, 2022 28.30 28.38 27.03 27.51
425 NYSE DOCN Mon, Nov 28, 2022 27.41 27.92 27.06 27.75
424 NYSE DOCN Fri, Nov 25, 2022 27.84 28.05 27.56 27.70
423 NYSE DOCN Wed, Nov 23, 2022 26.91 28.39 26.68 28.17
422 NYSE DOCN Tue, Nov 22, 2022 27.57 27.65 26.42 26.91
421 NYSE DOCN Mon, Nov 21, 2022 27.56 28.25 27.21 27.65
420 NYSE DOCN Fri, Nov 18, 2022 29.09 29.51 27.95 28.27
419 NYSE DOCN Thu, Nov 17, 2022 29.50 29.71 28.38 28.54
418 NYSE DOCN Wed, Nov 16, 2022 31.60 31.64 30.18 30.47
417 NYSE DOCN Tue, Nov 15, 2022 32.60 33.07 32.08 32.38
416 NYSE DOCN Mon, Nov 14, 2022 32.68 33.05 30.87 30.94
415 NYSE DOCN Fri, Nov 11, 2022 29.61 33.37 29.60 33.04
414 NYSE DOCN Thu, Nov 10, 2022 29.01 29.80 27.98 29.77
413 NYSE DOCN Wed, Nov 9, 2022 27.93 28.81 26.39 26.73
412 NYSE DOCN Tue, Nov 8, 2022 26.25 28.76 26.00 28.14
411 NYSE DOCN Mon, Nov 7, 2022 30.71 30.99 28.23 29.40
410 NYSE DOCN Fri, Nov 4, 2022 31.97 32.23 29.00 30.52
409 NYSE DOCN Thu, Nov 3, 2022 31.86 32.66 31.00 31.75
408 NYSE DOCN Wed, Nov 2, 2022 34.83 35.11 31.75 32.05
407 NYSE DOCN Tue, Nov 1, 2022 37.00 38.10 35.25 35.28
406 NYSE DOCN Mon, Oct 31, 2022 36.10 36.65 35.30 35.92
405 NYSE DOCN Fri, Oct 28, 2022 34.80 36.75 34.30 36.48
404 NYSE DOCN Thu, Oct 27, 2022 37.04 37.89 36.54 37.11
403 NYSE DOCN Wed, Oct 26, 2022 36.74 38.28 35.63 36.19
402 NYSE DOCN Tue, Oct 25, 2022 36.09 38.70 36.09 38.31
401 NYSE DOCN Mon, Oct 24, 2022 36.60 36.91 35.76 36.33
400 NYSE DOCN Fri, Oct 21, 2022 36.30 36.49 34.84 36.48
399 NYSE DOCN Thu, Oct 20, 2022 36.28 37.97 36.01 36.47
398 NYSE DOCN Wed, Oct 19, 2022 37.06 37.61 35.77 36.33
397 NYSE DOCN Tue, Oct 18, 2022 38.11 38.81 37.12 37.59
396 NYSE DOCN Mon, Oct 17, 2022 35.32 37.46 35.07 36.71
395 NYSE DOCN Fri, Oct 14, 2022 35.32 35.90 33.49 33.53
394 NYSE DOCN Thu, Oct 13, 2022 32.78 34.94 31.42 34.69
393 NYSE DOCN Wed, Oct 12, 2022 35.88 35.88 33.90 34.72
392 NYSE DOCN Tue, Oct 11, 2022 35.51 36.45 34.20 35.63
391 NYSE DOCN Mon, Oct 10, 2022 37.26 37.26 34.15 35.52
390 NYSE DOCN Fri, Oct 7, 2022 38.36 38.52 35.90 36.92
389 NYSE DOCN Thu, Oct 6, 2022 39.74 40.78 39.28 39.62
388 NYSE DOCN Wed, Oct 5, 2022 39.43 40.24 38.19 40.00
387 NYSE DOCN Tue, Oct 4, 2022 39.18 40.67 39.02 40.31
386 NYSE DOCN Mon, Oct 3, 2022 36.51 37.36 35.36 37.01
385 NYSE DOCN Fri, Sep 30, 2022 36.24 38.48 35.85 36.17
384 NYSE DOCN Thu, Sep 29, 2022 37.16 37.28 35.02 36.27
383 NYSE DOCN Wed, Sep 28, 2022 37.57 38.69 36.65 38.22
382 NYSE DOCN Tue, Sep 27, 2022 37.30 38.57 36.84 37.83
381 NYSE DOCN Mon, Sep 26, 2022 36.84 38.65 36.08 36.32
380 NYSE DOCN Fri, Sep 23, 2022 37.92 39.04 35.87 36.79
379 NYSE DOCN Thu, Sep 22, 2022 40.69 41.02 38.70 38.79
378 NYSE DOCN Wed, Sep 21, 2022 41.85 42.94 40.81 41.00
377 NYSE DOCN Tue, Sep 20, 2022 40.47 42.17 40.36 41.27
376 NYSE DOCN Mon, Sep 19, 2022 40.50 42.00 39.81 40.96
375 NYSE DOCN Fri, Sep 16, 2022 42.52 43.40 41.31 41.56
374 NYSE DOCN Thu, Sep 15, 2022 43.98 45.62 43.71 44.14
373 NYSE DOCN Wed, Sep 14, 2022 43.17 44.81 42.59 44.71
372 NYSE DOCN Tue, Sep 13, 2022 43.60 43.94 42.17 42.87
371 NYSE DOCN Mon, Sep 12, 2022 44.51 46.13 44.51 46.10
370 NYSE DOCN Fri, Sep 9, 2022 42.57 44.26 42.29 44.08
369 NYSE DOCN Thu, Sep 8, 2022 39.24 41.80 39.12 41.79
368 NYSE DOCN Wed, Sep 7, 2022 38.50 40.63 38.49 40.46
367 NYSE DOCN Tue, Sep 6, 2022 38.60 40.04 38.17 38.87
366 NYSE DOCN Fri, Sep 2, 2022 39.00 39.36 37.52 38.41
365 NYSE DOCN Thu, Sep 1, 2022 41.31 41.31 36.90 38.33
364 NYSE DOCN Wed, Aug 31, 2022 42.54 43.81 41.87 42.09
363 NYSE DOCN Tue, Aug 30, 2022 44.06 44.20 41.28 42.13
362 NYSE DOCN Mon, Aug 29, 2022 43.73 44.93 42.94 43.38
361 NYSE DOCN Fri, Aug 26, 2022 46.41 46.69 44.16 44.31
360 NYSE DOCN Thu, Aug 25, 2022 46.67 47.28 45.67 46.13
359 NYSE DOCN Wed, Aug 24, 2022 43.74 46.02 43.68 45.83
358 NYSE DOCN Tue, Aug 23, 2022 42.72 44.20 42.24 43.55
357 NYSE DOCN Mon, Aug 22, 2022 42.16 42.92 41.51 41.96
356 NYSE DOCN Fri, Aug 19, 2022 44.37 44.78 43.01 43.37
355 NYSE DOCN Thu, Aug 18, 2022 45.70 46.16 45.03 45.42
354 NYSE DOCN Wed, Aug 17, 2022 47.34 47.55 45.09 45.68
353 NYSE DOCN Tue, Aug 16, 2022 48.33 48.50 46.63 48.15
352 NYSE DOCN Mon, Aug 15, 2022 48.06 49.07 47.19 48.69
351 NYSE DOCN Fri, Aug 12, 2022 47.89 49.18 47.45 48.76
350 NYSE DOCN Thu, Aug 11, 2022 53.00 53.24 47.44 47.52
349 NYSE DOCN Wed, Aug 10, 2022 49.51 53.88 49.26 52.67
348 NYSE DOCN Tue, Aug 9, 2022 48.10 48.83 46.82 47.15
347 NYSE DOCN Mon, Aug 8, 2022 46.07 47.99 46.05 47.87
346 NYSE DOCN Fri, Aug 5, 2022 43.72 46.91 43.21 45.81
345 NYSE DOCN Thu, Aug 4, 2022 45.10 45.44 42.86 44.19
344 NYSE DOCN Wed, Aug 3, 2022 43.88 45.98 43.22 45.26
343 NYSE DOCN Tue, Aug 2, 2022 41.01 43.19 40.89 42.83
342 NYSE DOCN Mon, Aug 1, 2022 40.80 42.88 39.93 41.87
341 NYSE DOCN Fri, Jul 29, 2022 39.95 41.16 39.59 40.98
340 NYSE DOCN Thu, Jul 28, 2022 39.04 40.00 38.27 39.81
339 NYSE DOCN Wed, Jul 27, 2022 38.70 39.69 38.03 39.29
338 NYSE DOCN Tue, Jul 26, 2022 38.59 38.59 36.43 37.23
337 NYSE DOCN Mon, Jul 25, 2022 39.18 39.28 37.60 38.90
336 NYSE DOCN Fri, Jul 22, 2022 42.22 42.75 39.05 39.16
335 NYSE DOCN Thu, Jul 21, 2022 41.23 43.50 40.77 42.81
334 NYSE DOCN Wed, Jul 20, 2022 37.92 42.08 37.80 41.95
333 NYSE DOCN Tue, Jul 19, 2022 37.97 38.33 36.51 37.78
332 NYSE DOCN Mon, Jul 18, 2022 36.01 37.62 35.97 36.71
331 NYSE DOCN Fri, Jul 15, 2022 35.34 35.77 34.48 35.24
330 NYSE DOCN Thu, Jul 14, 2022 36.59 36.64 34.15 34.50
329 NYSE DOCN Wed, Jul 13, 2022 36.92 40.75 36.10 37.11
328 NYSE DOCN Tue, Jul 12, 2022 39.20 39.57 36.00 38.46
327 NYSE DOCN Mon, Jul 11, 2022 41.36 41.81 38.58 38.76
326 NYSE DOCN Fri, Jul 8, 2022 44.60 47.02 43.88 46.30
325 NYSE DOCN Thu, Jul 7, 2022 44.32 45.91 44.30 45.53
324 NYSE DOCN Wed, Jul 6, 2022 44.93 46.50 43.44 44.12
323 NYSE DOCN Tue, Jul 5, 2022 40.51 45.32 39.84 44.85
322 NYSE DOCN Fri, Jul 1, 2022 41.82 42.60 40.59 41.54
321 NYSE DOCN Thu, Jun 30, 2022 42.35 42.65 38.61 41.36
320 NYSE DOCN Wed, Jun 29, 2022 43.93 44.40 42.46 43.24
319 NYSE DOCN Tue, Jun 28, 2022 47.00 47.64 43.35 43.96
318 NYSE DOCN Mon, Jun 27, 2022 47.68 48.54 46.18 46.78
317 NYSE DOCN Fri, Jun 24, 2022 46.68 48.62 46.61 47.75
316 NYSE DOCN Thu, Jun 23, 2022 43.28 46.66 42.59 46.11
315 NYSE DOCN Wed, Jun 22, 2022 40.76 44.16 40.70 42.36
314 NYSE DOCN Tue, Jun 21, 2022 42.82 44.23 41.90 41.95
313 NYSE DOCN Fri, Jun 17, 2022 39.90 43.00 39.90 41.96
312 NYSE DOCN Thu, Jun 16, 2022 41.87 42.70 39.34 39.97
311 NYSE DOCN Wed, Jun 15, 2022 42.61 45.24 42.61 43.84
310 NYSE DOCN Tue, Jun 14, 2022 40.76 43.00 40.23 42.07
309 NYSE DOCN Mon, Jun 13, 2022 40.10 42.16 39.96 40.60
308 NYSE DOCN Fri, Jun 10, 2022 43.54 45.00 42.23 42.45
307 NYSE DOCN Thu, Jun 9, 2022 47.46 47.57 45.08 45.34
306 NYSE DOCN Wed, Jun 8, 2022 47.84 48.80 46.43 47.22
305 NYSE DOCN Tue, Jun 7, 2022 46.04 48.58 45.82 48.51
304 NYSE DOCN Mon, Jun 6, 2022 49.16 50.14 46.63 47.73
303 NYSE DOCN Fri, Jun 3, 2022 48.28 49.49 46.79 47.67
302 NYSE DOCN Thu, Jun 2, 2022 48.00 50.67 47.07 49.31
301 NYSE DOCN Wed, Jun 1, 2022 49.69 50.46 46.22 47.49
300 NYSE DOCN Tue, May 31, 2022 50.33 50.90 47.50 48.85
299 NYSE DOCN Fri, May 27, 2022 46.35 51.48 46.18 50.58
298 NYSE DOCN Thu, May 26, 2022 43.34 46.87 43.09 45.92
297 NYSE DOCN Wed, May 25, 2022 42.97 46.27 42.80 45.72
296 NYSE DOCN Tue, May 24, 2022 41.49 44.25 39.65 43.26
295 NYSE DOCN Mon, May 23, 2022 42.00 43.19 40.65 41.80
294 NYSE DOCN Fri, May 20, 2022 41.21 42.70 39.73 42.66
293 NYSE DOCN Thu, May 19, 2022 37.09 42.09 37.00 40.68
292 NYSE DOCN Wed, May 18, 2022 36.64 38.25 34.70 36.45
291 NYSE DOCN Tue, May 17, 2022 38.07 38.82 34.66 37.33
290 NYSE DOCN Mon, May 16, 2022 37.08 38.13 35.36 36.66
289 NYSE DOCN Fri, May 13, 2022 34.75 38.58 34.67 37.80
288 NYSE DOCN Thu, May 12, 2022 30.40 34.56 30.05 33.68
287 NYSE DOCN Wed, May 11, 2022 31.61 33.15 30.67 30.86
286 NYSE DOCN Tue, May 10, 2022 33.03 34.51 30.43 32.70
285 NYSE DOCN Mon, May 9, 2022 34.72 36.73 31.68 32.20
284 NYSE DOCN Fri, May 6, 2022 35.50 38.25 33.16 35.82
283 NYSE DOCN Thu, May 5, 2022 38.48 38.62 34.25 35.66
282 NYSE DOCN Wed, May 4, 2022 41.54 43.86 38.00 43.56
281 NYSE DOCN Tue, May 3, 2022 41.77 43.22 40.54 41.16
280 NYSE DOCN Mon, May 2, 2022 39.69 42.52 39.39 42.41
279 NYSE DOCN Fri, Apr 29, 2022 43.31 44.26 39.33 39.43
278 NYSE DOCN Thu, Apr 28, 2022 42.22 45.12 39.40 44.00
277 NYSE DOCN Wed, Apr 27, 2022 41.40 42.98 40.50 41.10
276 NYSE DOCN Tue, Apr 26, 2022 44.01 44.02 40.88 41.07
275 NYSE DOCN Mon, Apr 25, 2022 42.40 45.15 42.18 44.46
274 NYSE DOCN Fri, Apr 22, 2022 45.01 46.29 42.70 42.90
273 NYSE DOCN Thu, Apr 21, 2022 48.53 50.00 44.58 45.07
272 NYSE DOCN Wed, Apr 20, 2022 51.42 52.00 47.41 47.61
271 NYSE DOCN Tue, Apr 19, 2022 48.50 52.12 48.30 50.99
270 NYSE DOCN Mon, Apr 18, 2022 52.07 52.11 48.09 48.60
269 NYSE DOCN Thu, Apr 14, 2022 54.25 55.09 52.39 52.68
268 NYSE DOCN Wed, Apr 13, 2022 51.72 54.75 51.00 54.30
267 NYSE DOCN Tue, Apr 12, 2022 52.89 55.52 50.72 51.55
266 NYSE DOCN Mon, Apr 11, 2022 51.32 52.63 50.25 51.33
265 NYSE DOCN Fri, Apr 8, 2022 53.72 54.39 51.81 52.11
264 NYSE DOCN Thu, Apr 7, 2022 53.80 55.29 52.12 54.24
263 NYSE DOCN Wed, Apr 6, 2022 55.00 55.80 52.47 53.80
262 NYSE DOCN Tue, Apr 5, 2022 60.55 61.14 56.21 56.85
261 NYSE DOCN Mon, Apr 4, 2022 60.41 61.51 59.41 60.40
260 NYSE DOCN Fri, Apr 1, 2022 59.35 61.74 58.29 59.57
259 NYSE DOCN Thu, Mar 31, 2022 59.90 60.30 57.75 57.85
258 NYSE DOCN Wed, Mar 30, 2022 61.55 63.17 59.20 59.90
257 NYSE DOCN Tue, Mar 29, 2022 59.55 62.70 59.25 62.38
256 NYSE DOCN Mon, Mar 28, 2022 57.84 59.54 55.50 57.99
255 NYSE DOCN Fri, Mar 25, 2022 60.80 61.00 56.77 57.55
254 NYSE DOCN Thu, Mar 24, 2022 60.60 61.79 58.15 60.36
253 NYSE DOCN Wed, Mar 23, 2022 59.75 62.22 57.87 60.41
252 NYSE DOCN Tue, Mar 22, 2022 58.88 61.66 57.59 60.43
251 NYSE DOCN Mon, Mar 21, 2022 57.67 59.50 55.28 58.94
250 NYSE DOCN Fri, Mar 18, 2022 56.20 59.79 55.54 58.63
249 NYSE DOCN Thu, Mar 17, 2022 52.64 55.60 50.82 55.39
248 NYSE DOCN Wed, Mar 16, 2022 48.85 53.15 48.85 52.84
247 NYSE DOCN Tue, Mar 15, 2022 45.23 48.10 44.35 47.76
246 NYSE DOCN Mon, Mar 14, 2022 48.15 49.46 43.63 44.76
245 NYSE DOCN Fri, Mar 11, 2022 52.51 52.88 47.96 48.20
244 NYSE DOCN Thu, Mar 10, 2022 52.40 52.63 49.65 51.65
243 NYSE DOCN Wed, Mar 9, 2022 51.52 54.58 50.80 54.29
242 NYSE DOCN Tue, Mar 8, 2022 48.04 51.67 46.69 49.93
241 NYSE DOCN Mon, Mar 7, 2022 52.19 53.30 47.84 48.06
240 NYSE DOCN Fri, Mar 4, 2022 58.99 59.68 50.07 51.37
239 NYSE DOCN Thu, Mar 3, 2022 63.23 63.89 58.65 59.16
238 NYSE DOCN Wed, Mar 2, 2022 60.90 63.85 58.50 63.36
237 NYSE DOCN Tue, Mar 1, 2022 57.86 62.77 57.80 60.72
236 NYSE DOCN Mon, Feb 28, 2022 57.45 60.41 56.24 59.32
235 NYSE DOCN Fri, Feb 25, 2022 55.46 59.90 54.01 59.88
234 NYSE DOCN Thu, Feb 24, 2022 42.68 55.99 42.60 55.64
233 NYSE DOCN Wed, Feb 23, 2022 52.50 53.16 46.60 46.92
232 NYSE DOCN Tue, Feb 22, 2022 50.99 54.53 50.57 51.54
231 NYSE DOCN Fri, Feb 18, 2022 55.17 56.49 51.75 52.08
230 NYSE DOCN Thu, Feb 17, 2022 61.00 61.42 55.39 55.68
229 NYSE DOCN Wed, Feb 16, 2022 61.28 62.75 59.87 62.31
228 NYSE DOCN Tue, Feb 15, 2022 59.61 63.00 59.61 62.92
227 NYSE DOCN Mon, Feb 14, 2022 58.89 61.06 57.89 59.02
226 NYSE DOCN Fri, Feb 11, 2022 62.26 63.76 57.64 59.18
225 NYSE DOCN Thu, Feb 10, 2022 61.00 66.28 60.57 62.14
224 NYSE DOCN Wed, Feb 9, 2022 62.40 63.54 60.10 63.10
223 NYSE DOCN Tue, Feb 8, 2022 57.17 62.26 57.11 61.56
222 NYSE DOCN Mon, Feb 7, 2022 57.67 60.55 57.38 58.20
221 NYSE DOCN Fri, Feb 4, 2022 54.12 58.18 53.12 57.22
220 NYSE DOCN Thu, Feb 3, 2022 54.02 56.85 53.18 53.67
219 NYSE DOCN Wed, Feb 2, 2022 60.45 60.75 56.00 57.13
218 NYSE DOCN Tue, Feb 1, 2022 58.49 59.65 56.34 59.45
217 NYSE DOCN Mon, Jan 31, 2022 54.40 57.68 54.40 57.34
216 NYSE DOCN Fri, Jan 28, 2022 51.54 53.90 49.26 53.90
215 NYSE DOCN Thu, Jan 27, 2022 51.92 53.50 50.40 50.68
214 NYSE DOCN Wed, Jan 26, 2022 54.83 56.26 50.40 51.06
213 NYSE DOCN Tue, Jan 25, 2022 54.00 55.50 50.91 51.44
212 NYSE DOCN Mon, Jan 24, 2022 50.80 55.90 48.52 55.66
211 NYSE DOCN Fri, Jan 21, 2022 55.31 56.60 51.50 52.58
210 NYSE DOCN Thu, Jan 20, 2022 57.57 60.20 55.39 55.50
209 NYSE DOCN Wed, Jan 19, 2022 57.76 60.13 56.26 56.61
208 NYSE DOCN Tue, Jan 18, 2022 58.91 61.21 57.17 57.38
207 NYSE DOCN Fri, Jan 14, 2022 60.30 63.06 58.41 59.49
206 NYSE DOCN Thu, Jan 13, 2022 71.30 72.81 65.30 65.42
205 NYSE DOCN Wed, Jan 12, 2022 75.62 78.79 69.81 71.54
204 NYSE DOCN Tue, Jan 11, 2022 70.72 74.48 69.46 73.40
203 NYSE DOCN Mon, Jan 10, 2022 68.89 70.70 65.26 70.67
202 NYSE DOCN Fri, Jan 7, 2022 70.11 72.98 69.02 70.73
201 NYSE DOCN Thu, Jan 6, 2022 67.00 73.95 67.00 70.82
200 NYSE DOCN Wed, Jan 5, 2022 71.96 72.73 67.50 69.37
199 NYSE DOCN Tue, Jan 4, 2022 75.01 75.76 69.60 72.78
198 NYSE DOCN Mon, Jan 3, 2022 81.30 81.38 74.48 75.29
197 NYSE DOCN Fri, Dec 31, 2021 82.01 82.99 80.16 80.33
196 NYSE DOCN Thu, Dec 30, 2021 81.00 84.00 81.00 82.38
195 NYSE DOCN Wed, Dec 29, 2021 80.97 81.40 78.08 80.77
194 NYSE DOCN Tue, Dec 28, 2021 84.00 84.39 79.60 80.47
193 NYSE DOCN Mon, Dec 27, 2021 82.80 85.72 82.61 83.96
192 NYSE DOCN Thu, Dec 23, 2021 79.93 81.93 77.78 81.26
191 NYSE DOCN Wed, Dec 22, 2021 80.75 83.14 78.71 79.24
190 NYSE DOCN Tue, Dec 21, 2021 75.00 82.34 73.36 81.47
189 NYSE DOCN Mon, Dec 20, 2021 71.55 75.24 70.60 73.00
188 NYSE DOCN Fri, Dec 17, 2021 69.49 74.61 68.66 73.74
187 NYSE DOCN Thu, Dec 16, 2021 80.85 80.85 71.01 71.01
186 NYSE DOCN Wed, Dec 15, 2021 74.84 79.43 73.06 78.37
185 NYSE DOCN Tue, Dec 14, 2021 77.76 78.50 71.69 74.49
184 NYSE DOCN Mon, Dec 13, 2021 82.90 84.40 78.16 80.55
183 NYSE DOCN Fri, Dec 10, 2021 88.39 91.33 82.77 84.22
182 NYSE DOCN Thu, Dec 9, 2021 96.65 98.50 86.81 87.31
181 NYSE DOCN Wed, Dec 8, 2021 93.79 96.45 90.00 95.14
180 NYSE DOCN Tue, Dec 7, 2021 91.62 94.22 90.51 93.91
179 NYSE DOCN Mon, Dec 6, 2021 83.76 87.25 78.66 85.94
178 NYSE DOCN Fri, Dec 3, 2021 90.33 90.75 79.58 84.04
177 NYSE DOCN Thu, Dec 2, 2021 89.03 91.85 82.67 90.47
176 NYSE DOCN Wed, Dec 1, 2021 103.43 106.40 86.50 87.46
175 NYSE DOCN Tue, Nov 30, 2021 104.51 105.32 96.60 100.81
174 NYSE DOCN Mon, Nov 29, 2021 104.00 106.25 100.75 104.44
173 NYSE DOCN Fri, Nov 26, 2021 100.18 103.42 98.00 100.21
172 NYSE DOCN Wed, Nov 24, 2021 97.00 102.65 94.10 101.53
171 NYSE DOCN Tue, Nov 23, 2021 99.24 104.86 94.74 98.96
170 NYSE DOCN Mon, Nov 22, 2021 124.84 124.84 101.57 102.82
169 NYSE DOCN Fri, Nov 19, 2021 130.00 133.40 127.73 128.53
168 NYSE DOCN Thu, Nov 18, 2021 130.83 131.99 126.00 128.01
167 NYSE DOCN Wed, Nov 17, 2021 128.07 132.74 126.40 129.00
166 NYSE DOCN Tue, Nov 16, 2021 120.00 131.30 119.50 130.26
165 NYSE DOCN Mon, Nov 15, 2021 122.13 124.11 118.88 119.01
164 NYSE DOCN Fri, Nov 12, 2021 118.53 124.71 118.53 124.03
163 NYSE DOCN Thu, Nov 11, 2021 111.10 117.39 110.00 114.29
162 NYSE DOCN Wed, Nov 10, 2021 114.30 115.08 105.42 107.69
161 NYSE DOCN Tue, Nov 9, 2021 114.30 117.78 111.03 116.63
160 NYSE DOCN Mon, Nov 8, 2021 107.00 113.73 106.00 112.54
159 NYSE DOCN Fri, Nov 5, 2021 108.05 108.28 101.33 102.61
158 NYSE DOCN Thu, Nov 4, 2021 91.67 105.99 91.51 105.32
157 NYSE DOCN Wed, Nov 3, 2021 92.61 96.48 91.51 94.54
156 NYSE DOCN Tue, Nov 2, 2021 95.00 95.82 89.56 92.21
155 NYSE DOCN Mon, Nov 1, 2021 97.96 98.78 94.50 94.77
154 NYSE DOCN Fri, Oct 29, 2021 94.73 98.84 94.73 97.59
153 NYSE DOCN Thu, Oct 28, 2021 96.51 97.82 94.55 95.53
152 NYSE DOCN Wed, Oct 27, 2021 96.90 98.51 94.84 95.61
151 NYSE DOCN Tue, Oct 26, 2021 96.28 99.32 93.04 96.10
150 NYSE DOCN Mon, Oct 25, 2021 94.93 98.50 94.39 95.55
149 NYSE DOCN Fri, Oct 22, 2021 94.70 96.50 93.01 93.94
148 NYSE DOCN Thu, Oct 21, 2021 90.40 96.30 89.50 95.41
147 NYSE DOCN Wed, Oct 20, 2021 92.15 92.50 88.62 90.35
146 NYSE DOCN Tue, Oct 19, 2021 92.32 94.78 90.71 91.66
145 NYSE DOCN Mon, Oct 18, 2021 89.00 92.46 88.89 91.66
144 NYSE DOCN Fri, Oct 15, 2021 92.00 92.01 87.40 89.11
143 NYSE DOCN Thu, Oct 14, 2021 93.48 94.63 89.62 90.36
142 NYSE DOCN Wed, Oct 13, 2021 87.82 92.48 87.02 91.09
141 NYSE DOCN Tue, Oct 12, 2021 84.93 86.68 84.16 85.86
140 NYSE DOCN Mon, Oct 11, 2021 82.25 85.17 82.11 83.90
139 NYSE DOCN Fri, Oct 8, 2021 84.51 87.72 83.00 83.84
138 NYSE DOCN Thu, Oct 7, 2021 83.63 85.42 82.53 85.19
137 NYSE DOCN Wed, Oct 6, 2021 77.00 82.78 76.63 82.39
136 NYSE DOCN Tue, Oct 5, 2021 79.46 81.70 78.63 79.19
135 NYSE DOCN Mon, Oct 4, 2021 81.07 81.25 75.31 78.01
134 NYSE DOCN Fri, Oct 1, 2021 78.47 81.81 74.65 81.07
133 NYSE DOCN Thu, Sep 30, 2021 78.17 79.42 76.16 77.63
132 NYSE DOCN Wed, Sep 29, 2021 79.00 81.36 75.48 77.85
131 NYSE DOCN Tue, Sep 28, 2021 80.00 80.52 77.03 78.56
130 NYSE DOCN Mon, Sep 27, 2021 82.25 83.52 79.63 81.73
129 NYSE DOCN Fri, Sep 24, 2021 83.75 85.00 79.09 82.54
128 NYSE DOCN Thu, Sep 23, 2021 87.95 88.48 84.03 87.67
127 NYSE DOCN Wed, Sep 22, 2021 80.57 86.65 80.23 85.08
126 NYSE DOCN Tue, Sep 21, 2021 81.76 81.90 78.99 79.35
125 NYSE DOCN Mon, Sep 20, 2021 78.60 83.87 77.78 79.62
124 NYSE DOCN Fri, Sep 17, 2021 85.84 87.99 81.50 82.21
123 NYSE DOCN Thu, Sep 16, 2021 81.33 87.49 80.97 86.60
122 NYSE DOCN Wed, Sep 15, 2021 77.00 81.64 75.10 81.56
121 NYSE DOCN Tue, Sep 14, 2021 77.63 77.63 73.66 76.77
120 NYSE DOCN Mon, Sep 13, 2021 71.93 77.24 71.43 75.69
119 NYSE DOCN Fri, Sep 10, 2021 70.29 74.36 69.39 70.03
118 NYSE DOCN Thu, Sep 9, 2021 66.91 70.46 66.76 69.08
117 NYSE DOCN Wed, Sep 8, 2021 69.33 69.99 65.18 67.71
116 NYSE DOCN Tue, Sep 7, 2021 72.99 73.39 69.62 70.27
115 NYSE DOCN Fri, Sep 3, 2021 64.51 73.50 64.15 73.46
114 NYSE DOCN Thu, Sep 2, 2021 63.46 65.96 63.46 64.15
113 NYSE DOCN Wed, Sep 1, 2021 61.85 64.43 61.62 63.11
112 NYSE DOCN Tue, Aug 31, 2021 62.30 63.67 61.16 61.68
111 NYSE DOCN Mon, Aug 30, 2021 61.20 62.72 59.57 62.23
110 NYSE DOCN Fri, Aug 27, 2021 56.98 60.00 56.63 59.99
109 NYSE DOCN Thu, Aug 26, 2021 56.08 58.65 56.00 56.80
108 NYSE DOCN Wed, Aug 25, 2021 54.88 55.88 53.13 55.82
107 NYSE DOCN Tue, Aug 24, 2021 55.75 56.11 54.02 55.51
106 NYSE DOCN Mon, Aug 23, 2021 54.01 56.00 53.10 55.23
105 NYSE DOCN Fri, Aug 20, 2021 51.43 53.19 51.25 53.17
104 NYSE DOCN Thu, Aug 19, 2021 51.51 53.07 50.55 51.37
103 NYSE DOCN Wed, Aug 18, 2021 52.00 53.76 50.52 53.06
102 NYSE DOCN Tue, Aug 17, 2021 51.12 51.40 48.80 51.14
101 NYSE DOCN Mon, Aug 16, 2021 53.66 53.66 51.20 51.40
100 NYSE DOCN Fri, Aug 13, 2021 54.46 54.97 52.53 53.47
99 NYSE DOCN Thu, Aug 12, 2021 55.62 56.52 54.27 54.98
98 NYSE DOCN Wed, Aug 11, 2021 56.77 57.97 55.74 55.85
97 NYSE DOCN Tue, Aug 10, 2021 53.51 57.79 52.53 57.63
96 NYSE DOCN Mon, Aug 9, 2021 53.00 54.01 51.54 53.34
95 NYSE DOCN Fri, Aug 6, 2021 59.41 59.44 53.70 54.00
94 NYSE DOCN Thu, Aug 5, 2021 57.50 58.29 52.73 57.44
93 NYSE DOCN Wed, Aug 4, 2021 59.60 63.10 57.91 58.80
92 NYSE DOCN Tue, Aug 3, 2021 55.76 63.48 55.34 60.71
91 NYSE DOCN Mon, Aug 2, 2021 52.43 59.37 51.64 56.65
90 NYSE DOCN Fri, Jul 30, 2021 51.00 53.80 50.75 51.50
89 NYSE DOCN Thu, Jul 29, 2021 53.89 54.39 51.55 51.66
88 NYSE DOCN Wed, Jul 28, 2021 53.21 55.52 52.20 53.27
87 NYSE DOCN Tue, Jul 27, 2021 55.00 55.05 50.60 52.79
86 NYSE DOCN Mon, Jul 26, 2021 55.00 55.97 53.75 54.52
85 NYSE DOCN Fri, Jul 23, 2021 54.46 56.31 53.14 54.62
84 NYSE DOCN Thu, Jul 22, 2021 53.38 55.39 52.07 52.97
83 NYSE DOCN Wed, Jul 21, 2021 51.19 53.97 50.96 52.67
82 NYSE DOCN Tue, Jul 20, 2021 51.30 51.76 49.15 51.58
81 NYSE DOCN Mon, Jul 19, 2021 48.55 51.82 47.09 51.29
80 NYSE DOCN Fri, Jul 16, 2021 48.71 49.35 47.82 48.52
79 NYSE DOCN Thu, Jul 15, 2021 50.54 50.54 45.80 47.45
78 NYSE DOCN Wed, Jul 14, 2021 55.05 55.05 50.30 50.93
77 NYSE DOCN Tue, Jul 13, 2021 55.83 57.15 54.09 54.26
76 NYSE DOCN Mon, Jul 12, 2021 58.51 58.65 54.80 55.77
75 NYSE DOCN Fri, Jul 9, 2021 55.12 58.00 55.12 57.44
74 NYSE DOCN Thu, Jul 8, 2021 53.41 54.89 51.77 54.82
73 NYSE DOCN Wed, Jul 7, 2021 55.09 55.48 53.95 54.51
72 NYSE DOCN Tue, Jul 6, 2021 55.97 56.08 53.50 54.44
71 NYSE DOCN Fri, Jul 2, 2021 55.00 56.91 54.11 56.09
70 NYSE DOCN Thu, Jul 1, 2021 55.05 55.61 53.34 53.81
69 NYSE DOCN Wed, Jun 30, 2021 54.23 55.83 52.63 55.59
68 NYSE DOCN Tue, Jun 29, 2021 55.65 56.08 53.68 54.82
67 NYSE DOCN Mon, Jun 28, 2021 52.59 57.89 51.22 55.44
66 NYSE DOCN Fri, Jun 25, 2021 50.33 52.72 49.76 51.22
65 NYSE DOCN Thu, Jun 24, 2021 52.46 53.49 49.27 49.73
64 NYSE DOCN Wed, Jun 23, 2021 52.34 55.87 51.52 52.04
63 NYSE DOCN Tue, Jun 22, 2021 46.16 53.60 46.00 51.49
62 NYSE DOCN Mon, Jun 21, 2021 47.40 47.74 45.72 46.16
61 NYSE DOCN Fri, Jun 18, 2021 46.44 47.92 46.02 47.00
60 NYSE DOCN Thu, Jun 17, 2021 46.23 48.40 45.57 46.28
59 NYSE DOCN Wed, Jun 16, 2021 44.15 46.84 43.99 46.53
58 NYSE DOCN Tue, Jun 15, 2021 43.24 44.37 42.25 43.96
57 NYSE DOCN Mon, Jun 14, 2021 42.00 44.00 41.76 43.66
56 NYSE DOCN Fri, Jun 11, 2021 41.50 41.50 40.49 41.37
55 NYSE DOCN Thu, Jun 10, 2021 40.94 41.47 40.01 41.24
54 NYSE DOCN Wed, Jun 9, 2021 40.50 41.48 40.02 40.64
53 NYSE DOCN Tue, Jun 8, 2021 39.42 40.77 39.25 40.21
52 NYSE DOCN Mon, Jun 7, 2021 39.97 39.97 38.65 38.92
51 NYSE DOCN Fri, Jun 4, 2021 40.11 41.00 39.95 40.07
50 NYSE DOCN Thu, Jun 3, 2021 41.12 41.18 39.83 40.02
49 NYSE DOCN Wed, Jun 2, 2021 41.29 41.56 40.66 41.12
48 NYSE DOCN Tue, Jun 1, 2021 41.86 41.86 40.26 41.18
47 NYSE DOCN Fri, May 28, 2021 42.66 42.97 41.63 42.04
46 NYSE DOCN Thu, May 27, 2021 42.89 43.15 42.38 42.68
45 NYSE DOCN Wed, May 26, 2021 41.55 42.85 41.40 42.54
44 NYSE DOCN Tue, May 25, 2021 41.75 42.15 41.24 41.90
43 NYSE DOCN Mon, May 24, 2021 41.23 42.48 41.00 41.83
42 NYSE DOCN Fri, May 21, 2021 43.09 43.22 42.09 42.97
41 NYSE DOCN Thu, May 20, 2021 39.50 42.88 39.05 42.72
40 NYSE DOCN Wed, May 19, 2021 36.65 39.49 36.01 39.05
39 NYSE DOCN Tue, May 18, 2021 36.15 37.35 35.89 37.03
38 NYSE DOCN Mon, May 17, 2021 37.45 37.79 35.62 36.27
37 NYSE DOCN Fri, May 14, 2021 35.96 37.68 35.70 37.23
36 NYSE DOCN Thu, May 13, 2021 37.87 38.00 35.35 35.43
35 NYSE DOCN Wed, May 12, 2021 38.54 39.15 36.70 37.43
34 NYSE DOCN Tue, May 11, 2021 38.00 38.76 37.47 38.32
33 NYSE DOCN Mon, May 10, 2021 42.11 42.15 38.25 38.41
32 NYSE DOCN Fri, May 7, 2021 43.20 44.63 42.19 42.30
31 NYSE DOCN Thu, May 6, 2021 42.00 44.23 41.16 42.27
30 NYSE DOCN Wed, May 5, 2021 43.36 44.84 43.36 44.80
29 NYSE DOCN Tue, May 4, 2021 43.72 43.79 42.98 43.52
28 NYSE DOCN Mon, May 3, 2021 43.62 44.22 43.00 43.46
27 NYSE DOCN Fri, Apr 30, 2021 42.84 44.10 42.73 43.57
26 NYSE DOCN Thu, Apr 29, 2021 43.94 44.24 40.65 43.08
25 NYSE DOCN Wed, Apr 28, 2021 42.20 45.38 42.16 44.06
24 NYSE DOCN Tue, Apr 27, 2021 43.30 44.40 42.80 43.06
23 NYSE DOCN Mon, Apr 26, 2021 41.94 43.72 41.52 43.42
22 NYSE DOCN Fri, Apr 23, 2021 42.27 43.75 40.11 41.40
21 NYSE DOCN Thu, Apr 22, 2021 42.25 43.44 41.71 42.55
20 NYSE DOCN Wed, Apr 21, 2021 41.41 42.20 40.44 41.63
19 NYSE DOCN Tue, Apr 20, 2021 43.11 43.94 41.27 41.59
18 NYSE DOCN Mon, Apr 19, 2021 45.50 45.79 42.50 42.96
17 NYSE DOCN Fri, Apr 16, 2021 45.68 46.35 44.19 44.87
16 NYSE DOCN Thu, Apr 15, 2021 44.12 46.18 43.75 44.96
15 NYSE DOCN Wed, Apr 14, 2021 42.87 44.75 42.45 43.47
14 NYSE DOCN Tue, Apr 13, 2021 40.93 43.77 40.93 43.33
13 NYSE DOCN Mon, Apr 12, 2021 40.20 41.41 38.78 41.01
12 NYSE DOCN Fri, Apr 9, 2021 40.00 41.80 40.00 40.21
11 NYSE DOCN Thu, Apr 8, 2021 43.05 43.34 39.56 40.25
10 NYSE DOCN Wed, Apr 7, 2021 44.25 44.50 42.26 42.70
9 NYSE DOCN Tue, Apr 6, 2021 44.00 44.38 43.78 44.01
8 NYSE DOCN Mon, Apr 5, 2021 44.25 45.49 42.51 43.77
7 NYSE DOCN Thu, Apr 1, 2021 42.31 44.72 42.24 43.80
6 NYSE DOCN Wed, Mar 31, 2021 40.00 42.84 39.74 42.13
5 NYSE DOCN Tue, Mar 30, 2021 40.06 40.98 38.67 40.34
4 NYSE DOCN Mon, Mar 29, 2021 41.91 44.01 39.86 40.06
3 NYSE DOCN Fri, Mar 26, 2021 42.17 42.79 36.65 41.63
2 NYSE DOCN Thu, Mar 25, 2021 42.36 45.00 39.50 41.76
1 NYSE DOCN Wed, Mar 24, 2021 41.50 45.16 39.01 42.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024