DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
89.38
+2.79 (3.22%)
At close: Apr 8, 2026, 4:00 PM EDT
88.97
-0.41 (-0.46%)
After-hours: Apr 8, 2026, 7:59 PM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 90.06 | 94.66 | 88.58 | 89.38 | 89.38 | 3.22% | 16,284,428 |
| Apr 7, 2026 | 85.76 | 86.91 | 82.95 | 86.59 | 86.59 | -0.55% | 2,170,514 |
| Apr 6, 2026 | 91.29 | 93.31 | 85.00 | 87.07 | 87.07 | -3.27% | 2,923,606 |
| Apr 2, 2026 | 85.74 | 91.53 | 84.30 | 90.01 | 90.01 | 2.66% | 3,493,858 |
| Apr 1, 2026 | 88.20 | 90.74 | 86.50 | 87.68 | 87.68 | 2.21% | 4,621,277 |
| Mar 31, 2026 | 79.47 | 85.87 | 78.77 | 85.78 | 85.78 | 9.53% | 4,193,294 |
| Mar 30, 2026 | 81.35 | 84.06 | 75.14 | 78.32 | 78.32 | -3.81% | 5,834,774 |
| Mar 27, 2026 | 83.64 | 85.33 | 79.82 | 81.42 | 81.42 | -4.91% | 4,573,755 |
| Mar 26, 2026 | 85.70 | 88.20 | 84.28 | 85.62 | 85.62 | -1.59% | 7,534,991 |
| Mar 25, 2026 | 78.80 | 88.25 | 78.63 | 87.00 | 87.00 | 2.45% | 14,010,483 |
| Mar 24, 2026 | 88.00 | 88.09 | 82.44 | 84.92 | 84.92 | -1.28% | 2,358,010 |
| Mar 23, 2026 | 83.62 | 88.84 | 82.65 | 86.02 | 86.02 | 4.08% | 2,630,441 |
| Mar 20, 2026 | 84.90 | 85.83 | 80.71 | 82.65 | 82.65 | -3.16% | 4,366,058 |
| Mar 19, 2026 | 80.80 | 86.50 | 80.07 | 85.35 | 85.35 | 3.48% | 4,076,319 |
| Mar 18, 2026 | 77.50 | 86.46 | 76.96 | 82.48 | 82.48 | 6.30% | 7,010,166 |
| Mar 17, 2026 | 71.57 | 78.22 | 71.17 | 77.59 | 77.59 | 7.75% | 4,040,052 |
| Mar 16, 2026 | 69.36 | 76.35 | 69.00 | 72.01 | 72.01 | 4.92% | 4,999,970 |
| Mar 13, 2026 | 67.10 | 69.76 | 65.43 | 68.63 | 68.63 | 3.64% | 3,007,318 |
| Mar 12, 2026 | 68.44 | 68.81 | 65.15 | 66.22 | 66.22 | -3.60% | 2,523,980 |
| Mar 11, 2026 | 62.01 | 69.44 | 62.00 | 68.69 | 68.69 | 10.77% | 5,524,193 |
| Mar 10, 2026 | 57.62 | 62.12 | 57.52 | 62.01 | 62.01 | 7.79% | 4,163,352 |
| Mar 9, 2026 | 53.03 | 57.88 | 52.59 | 57.53 | 57.53 | 5.66% | 2,319,133 |
| Mar 6, 2026 | 52.20 | 54.55 | 51.91 | 54.45 | 54.45 | 1.15% | 1,623,634 |
| Mar 5, 2026 | 52.00 | 54.52 | 52.00 | 53.83 | 53.83 | 3.00% | 2,207,954 |
| Mar 4, 2026 | 55.92 | 56.09 | 51.68 | 52.26 | 52.26 | -5.67% | 2,753,695 |
| Mar 3, 2026 | 55.40 | 57.61 | 54.47 | 55.40 | 55.40 | -4.88% | 1,886,189 |
| Mar 2, 2026 | 54.77 | 58.65 | 54.28 | 58.24 | 58.24 | 3.89% | 2,275,597 |
| Feb 27, 2026 | 52.57 | 56.37 | 51.03 | 56.06 | 56.06 | 3.32% | 3,154,951 |
| Feb 26, 2026 | 58.18 | 59.00 | 53.40 | 54.26 | 54.26 | -8.45% | 6,270,422 |
| Feb 25, 2026 | 62.89 | 64.93 | 58.13 | 59.27 | 59.27 | -5.53% | 4,658,066 |
| Feb 24, 2026 | 56.65 | 66.26 | 55.75 | 62.74 | 62.74 | 5.91% | 7,346,861 |
| Feb 23, 2026 | 63.15 | 63.15 | 57.79 | 59.24 | 59.24 | -6.90% | 6,761,308 |
| Feb 20, 2026 | 68.00 | 68.05 | 62.74 | 63.63 | 63.63 | -6.67% | 3,766,044 |
| Feb 19, 2026 | 67.50 | 68.78 | 66.51 | 68.18 | 68.18 | -0.99% | 1,676,361 |
| Feb 18, 2026 | 67.70 | 69.35 | 65.74 | 68.86 | 68.86 | 1.77% | 1,763,740 |
| Feb 17, 2026 | 67.34 | 68.41 | 64.38 | 67.66 | 67.66 | -0.73% | 2,254,634 |
| Feb 13, 2026 | 63.43 | 70.43 | 62.84 | 68.16 | 68.16 | 6.87% | 3,956,498 |
| Feb 12, 2026 | 62.99 | 64.50 | 61.14 | 63.78 | 63.78 | 2.21% | 2,907,328 |
| Feb 11, 2026 | 66.00 | 66.75 | 60.57 | 62.40 | 62.40 | -2.62% | 2,972,578 |
| Feb 10, 2026 | 65.60 | 65.70 | 62.90 | 64.08 | 64.08 | -1.02% | 4,435,450 |
| Feb 9, 2026 | 62.75 | 65.92 | 62.00 | 64.74 | 64.74 | 2.89% | 3,323,290 |
| Feb 6, 2026 | 59.59 | 63.67 | 57.91 | 62.92 | 62.92 | 9.12% | 3,042,057 |
| Feb 5, 2026 | 57.70 | 59.90 | 56.14 | 57.66 | 57.66 | 0.68% | 3,302,335 |
| Feb 4, 2026 | 57.24 | 58.14 | 54.09 | 57.27 | 57.27 | -1.80% | 3,073,271 |
| Feb 3, 2026 | 58.88 | 60.10 | 54.66 | 58.32 | 58.32 | -2.49% | 4,274,870 |
| Feb 2, 2026 | 54.92 | 60.33 | 54.27 | 59.81 | 59.81 | 8.25% | 4,403,187 |
| Jan 30, 2026 | 55.85 | 56.44 | 54.77 | 55.25 | 55.25 | -1.57% | 2,293,741 |
| Jan 29, 2026 | 59.20 | 59.89 | 55.30 | 56.13 | 56.13 | -6.82% | 3,764,927 |
| Jan 28, 2026 | 60.74 | 61.53 | 57.88 | 60.24 | 60.24 | -0.02% | 5,746,742 |
| Jan 27, 2026 | 63.09 | 64.09 | 59.74 | 60.25 | 60.25 | 2.22% | 5,930,018 |