DigitalOcean Holdings, Inc. (DOCN)

DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	49.21	49.68	48.91	49.52	49.52	0.71%	551,467
Dec 24, 2025	48.93	49.68	48.37	49.17	49.17	0.49%	507,725
Dec 23, 2025	48.62	49.44	47.33	48.93	48.93	-0.57%	1,012,795
Dec 22, 2025	48.40	49.43	47.88	49.21	49.21	3.56%	1,243,353
Dec 19, 2025	46.05	47.88	45.90	47.52	47.52	3.53%	2,320,127
Dec 18, 2025	44.60	46.09	44.20	45.90	45.90	4.56%	1,370,357
Dec 17, 2025	44.52	45.30	43.81	43.90	43.90	-1.22%	1,602,834
Dec 16, 2025	45.00	46.00	44.12	44.44	44.44	-2.93%	2,155,743
Dec 15, 2025	47.90	48.36	45.29	45.78	45.78	-3.94%	1,903,791
Dec 12, 2025	49.12	49.49	47.50	47.66	47.66	-3.07%	1,101,266
Dec 11, 2025	50.00	50.85	47.90	49.17	49.17	-2.88%	1,443,410
Dec 10, 2025	49.43	51.54	49.15	50.63	50.63	1.83%	1,414,938
Dec 9, 2025	48.99	51.90	48.66	49.72	49.72	0.46%	2,485,290
Dec 8, 2025	48.91	49.99	48.36	49.49	49.49	2.46%	1,572,347
Dec 5, 2025	46.36	48.40	45.99	48.30	48.30	4.43%	1,856,664
Dec 4, 2025	45.73	47.40	45.51	46.25	46.25	0.78%	2,162,419
Dec 3, 2025	44.46	45.99	43.86	45.89	45.89	2.85%	2,387,494
Dec 2, 2025	45.30	47.17	44.14	44.62	44.62	0.56%	2,384,334
Dec 1, 2025	43.82	44.41	42.77	44.37	44.37	-0.34%	2,081,921
Nov 28, 2025	44.98	45.34	44.12	44.52	44.52	-1.35%	818,657
Nov 26, 2025	44.87	46.54	44.15	45.13	45.13	0.51%	1,898,460
Nov 25, 2025	45.15	45.95	43.67	44.90	44.90	-0.55%	1,689,541
Nov 24, 2025	44.34	45.70	44.12	45.15	45.15	3.06%	1,256,772
Nov 21, 2025	43.24	44.37	42.01	43.81	43.81	1.46%	1,846,872
Nov 20, 2025	45.18	46.10	42.84	43.18	43.18	-2.06%	1,768,459
Nov 19, 2025	44.30	45.94	43.87	44.09	44.09	0.18%	1,443,122
Nov 18, 2025	43.39	44.48	41.96	44.01	44.01	-1.21%	1,932,098
Nov 17, 2025	45.64	46.44	43.97	44.55	44.55	-2.81%	2,130,387
Nov 14, 2025	43.22	46.83	43.00	45.84	45.84	1.44%	1,872,668
Nov 13, 2025	47.65	48.63	44.84	45.19	45.19	-6.57%	2,915,586
Nov 12, 2025	50.63	50.85	47.37	48.37	48.37	-3.26%	2,457,296
Nov 11, 2025	51.03	51.75	49.74	50.00	50.00	-3.23%	2,519,812
Nov 10, 2025	50.33	52.20	49.91	51.67	51.67	4.43%	3,476,487
Nov 7, 2025	46.71	49.51	45.58	49.48	49.48	5.10%	3,668,074
Nov 6, 2025	48.03	49.62	45.44	47.08	47.08	2.77%	5,552,648
Nov 5, 2025	45.32	46.68	42.50	45.81	45.81	18.01%	11,256,321
Nov 4, 2025	40.00	40.19	38.45	38.82	38.82	-6.30%	4,639,783
Nov 3, 2025	40.99	41.80	39.92	41.43	41.43	1.89%	2,499,040
Oct 31, 2025	39.00	41.05	38.84	40.66	40.66	7.17%	3,878,046
Oct 30, 2025	39.05	39.53	37.84	37.94	37.94	-4.19%	1,901,403
Oct 29, 2025	40.00	40.76	39.15	39.60	39.60	-0.33%	2,478,681
Oct 28, 2025	40.34	41.14	39.71	39.73	39.73	-1.61%	1,801,097
Oct 27, 2025	40.00	40.95	39.71	40.38	40.38	2.36%	1,793,354
Oct 24, 2025	40.37	40.76	39.22	39.45	39.45	-0.40%	1,497,132
Oct 23, 2025	38.53	40.18	38.53	39.61	39.61	1.62%	1,796,950
Oct 22, 2025	39.32	39.94	38.25	38.98	38.98	-1.89%	2,519,807
Oct 21, 2025	40.85	41.67	39.60	39.73	39.73	-3.33%	2,516,993
Oct 20, 2025	42.24	42.61	41.00	41.10	41.10	-0.75%	2,337,388
Oct 17, 2025	42.23	42.95	41.29	41.41	41.41	-3.88%	2,387,858
Oct 16, 2025	44.00	44.86	42.14	43.08	43.08	-0.85%	4,345,673

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.