DigitalOcean Holdings, Inc. (DOCN)

DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	53.17	53.74	51.86	52.76	52.76	-0.23%	1,210,355
Jan 15, 2026	53.01	53.98	52.72	52.88	52.88	0.34%	1,211,806
Jan 14, 2026	53.91	54.17	50.99	52.70	52.70	-3.11%	2,456,274
Jan 13, 2026	55.67	57.00	53.48	54.39	54.39	-1.70%	1,898,954
Jan 12, 2026	53.00	56.23	52.45	55.33	55.33	4.00%	2,538,793
Jan 9, 2026	52.66	53.69	51.22	53.20	53.20	1.39%	1,427,698
Jan 8, 2026	53.26	53.56	50.66	52.47	52.47	-2.04%	2,911,095
Jan 7, 2026	53.88	54.33	52.66	53.56	53.56	-0.83%	2,092,456
Jan 6, 2026	50.63	54.41	50.21	54.01	54.01	6.72%	2,744,750
Jan 5, 2026	49.33	52.14	48.16	50.61	50.61	3.35%	2,432,033
Jan 2, 2026	48.64	49.79	47.20	48.97	48.97	1.77%	1,097,561
Dec 31, 2025	48.80	48.85	47.93	48.12	48.12	-1.39%	870,266
Dec 30, 2025	49.24	49.41	48.20	48.80	48.80	-1.09%	1,080,526
Dec 29, 2025	48.95	49.50	47.85	49.34	49.34	-0.36%	1,493,029
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

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.