DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
28.63
+0.86 (3.10%)
At close: Jun 6, 2025, 4:00 PM
28.65
+0.02 (0.07%)
After-hours: Jun 6, 2025, 4:45 PM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 28.50 | 28.88 | 28.02 | 28.63 | 28.63 | 3.10% | 1,896,104 |
| Jun 5, 2025 | 28.72 | 29.25 | 27.49 | 27.77 | 27.77 | -7.03% | 3,495,170 |
| Jun 4, 2025 | 30.00 | 30.16 | 29.65 | 29.87 | 29.87 | -0.67% | 953,667 |
| Jun 3, 2025 | 28.40 | 30.19 | 28.10 | 30.07 | 30.07 | 5.95% | 1,433,610 |
| Jun 2, 2025 | 28.07 | 28.49 | 27.12 | 28.38 | 28.38 | 0.28% | 1,406,734 |
| May 30, 2025 | 27.95 | 28.49 | 27.54 | 28.30 | 28.30 | 1.36% | 1,563,466 |
| May 29, 2025 | 28.95 | 28.95 | 27.82 | 27.92 | 27.92 | -1.24% | 1,370,479 |
| May 28, 2025 | 28.74 | 28.90 | 28.20 | 28.27 | 28.27 | -1.91% | 1,085,433 |
| May 27, 2025 | 28.91 | 29.07 | 28.20 | 28.82 | 28.82 | 2.97% | 1,529,607 |
| May 23, 2025 | 28.21 | 28.77 | 27.98 | 27.99 | 27.99 | -3.91% | 1,569,804 |
| May 22, 2025 | 28.95 | 29.50 | 28.70 | 29.13 | 29.13 | 1.22% | 1,304,637 |
| May 21, 2025 | 29.80 | 30.01 | 28.69 | 28.78 | 28.78 | -4.77% | 1,424,043 |
| May 20, 2025 | 30.20 | 30.57 | 29.91 | 30.22 | 30.22 | -0.40% | 982,436 |
| May 19, 2025 | 30.31 | 30.60 | 29.82 | 30.34 | 30.34 | -2.44% | 1,193,601 |
| May 16, 2025 | 30.67 | 31.18 | 30.25 | 31.10 | 31.10 | 1.37% | 1,118,277 |
| May 15, 2025 | 31.24 | 31.50 | 30.05 | 30.68 | 30.68 | -1.73% | 1,348,967 |
| May 14, 2025 | 31.59 | 32.00 | 30.87 | 31.22 | 31.22 | -0.92% | 1,135,348 |
| May 13, 2025 | 31.82 | 32.33 | 31.44 | 31.51 | 31.51 | -0.32% | 1,476,418 |
| May 12, 2025 | 30.94 | 31.64 | 29.96 | 31.61 | 31.61 | 8.36% | 1,852,804 |
| May 9, 2025 | 30.10 | 30.64 | 28.63 | 29.17 | 29.17 | -2.41% | 1,720,121 |
| May 8, 2025 | 28.80 | 30.39 | 28.62 | 29.89 | 29.89 | 4.44% | 1,975,673 |
| May 7, 2025 | 28.31 | 29.12 | 27.61 | 28.62 | 28.62 | 1.31% | 2,613,563 |
| May 6, 2025 | 30.00 | 30.42 | 27.83 | 28.25 | 28.25 | -13.77% | 5,168,633 |
| May 5, 2025 | 31.98 | 33.46 | 31.56 | 32.76 | 32.76 | 0.61% | 2,160,357 |
| May 2, 2025 | 32.24 | 32.95 | 31.90 | 32.56 | 32.56 | 3.43% | 1,438,261 |
| May 1, 2025 | 31.64 | 32.16 | 31.36 | 31.48 | 31.48 | 1.88% | 856,036 |
| Apr 30, 2025 | 30.17 | 31.04 | 29.61 | 30.90 | 30.90 | -1.65% | 1,041,972 |
| Apr 29, 2025 | 30.85 | 31.77 | 30.85 | 31.42 | 31.42 | 1.85% | 1,399,823 |
| Apr 28, 2025 | 30.89 | 31.21 | 30.24 | 30.85 | 30.85 | 0.33% | 1,093,351 |
| Apr 25, 2025 | 29.77 | 30.81 | 29.58 | 30.75 | 30.75 | 2.67% | 837,286 |
| Apr 24, 2025 | 28.25 | 30.08 | 28.00 | 29.95 | 29.95 | 6.02% | 1,076,844 |
| Apr 23, 2025 | 28.49 | 29.89 | 27.92 | 28.25 | 28.25 | 5.88% | 1,208,774 |
| Apr 22, 2025 | 26.18 | 27.13 | 26.05 | 26.68 | 26.68 | 2.97% | 1,176,970 |
| Apr 21, 2025 | 26.86 | 27.11 | 25.75 | 25.91 | 25.91 | -5.37% | 995,481 |
| Apr 17, 2025 | 27.89 | 28.06 | 27.08 | 27.38 | 27.38 | -1.72% | 782,716 |
| Apr 16, 2025 | 27.61 | 28.27 | 27.18 | 27.86 | 27.86 | -0.82% | 1,017,444 |
| Apr 15, 2025 | 27.52 | 28.52 | 27.52 | 28.09 | 28.09 | 1.81% | 1,104,810 |
| Apr 14, 2025 | 28.65 | 28.69 | 27.02 | 27.59 | 27.59 | -0.18% | 1,443,161 |
| Apr 11, 2025 | 28.21 | 28.26 | 26.91 | 27.64 | 27.64 | -2.06% | 1,497,344 |
| Apr 10, 2025 | 29.48 | 30.10 | 27.47 | 28.22 | 28.22 | -7.99% | 1,478,518 |
| Apr 9, 2025 | 25.83 | 31.73 | 25.73 | 30.67 | 30.67 | 18.37% | 3,472,168 |
| Apr 8, 2025 | 29.69 | 29.87 | 25.45 | 25.91 | 25.91 | -7.92% | 2,626,276 |
| Apr 7, 2025 | 26.96 | 30.29 | 25.54 | 28.14 | 28.14 | -1.78% | 3,110,939 |
| Apr 4, 2025 | 31.40 | 32.54 | 27.68 | 28.65 | 28.65 | -8.26% | 3,025,140 |
| Apr 3, 2025 | 33.28 | 33.39 | 30.90 | 31.23 | 31.23 | -11.25% | 1,602,303 |
| Apr 2, 2025 | 32.86 | 35.36 | 32.80 | 35.19 | 35.19 | 4.14% | 1,147,697 |
| Apr 1, 2025 | 33.25 | 33.90 | 32.77 | 33.79 | 33.79 | 1.20% | 999,381 |
| Mar 31, 2025 | 33.00 | 33.70 | 32.23 | 33.39 | 33.39 | -2.28% | 1,198,418 |
| Mar 28, 2025 | 35.12 | 35.25 | 33.46 | 34.17 | 34.17 | -3.83% | 1,409,391 |
| Mar 27, 2025 | 36.12 | 36.45 | 35.34 | 35.53 | 35.53 | -3.19% | 865,014 |