DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
35.10
-0.03 (-0.09%)
At close: Sep 26, 2025, 4:00 PM EDT
35.40
+0.30 (0.85%)
After-hours: Sep 26, 2025, 7:52 PM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.99 | 35.29 | 34.69 | 35.10 | 35.10 | -0.09% | 2,405,475 |
| Sep 25, 2025 | 35.52 | 35.88 | 34.87 | 35.13 | 35.13 | -3.28% | 1,426,486 |
| Sep 24, 2025 | 37.06 | 37.30 | 35.38 | 36.32 | 36.32 | -1.73% | 1,332,427 |
| Sep 23, 2025 | 37.64 | 38.73 | 36.92 | 36.96 | 36.96 | -1.99% | 3,624,983 |
| Sep 22, 2025 | 36.43 | 37.81 | 35.93 | 37.71 | 37.71 | 3.12% | 3,419,791 |
| Sep 19, 2025 | 37.34 | 37.66 | 36.50 | 36.57 | 36.57 | -1.72% | 5,546,110 |
| Sep 18, 2025 | 37.00 | 37.75 | 36.72 | 37.21 | 37.21 | 2.65% | 2,826,513 |
| Sep 17, 2025 | 36.45 | 37.48 | 35.79 | 36.25 | 36.25 | -0.22% | 2,524,643 |
| Sep 16, 2025 | 36.92 | 37.00 | 35.92 | 36.33 | 36.33 | -1.76% | 2,534,912 |
| Sep 15, 2025 | 35.86 | 37.28 | 35.81 | 36.98 | 36.98 | 3.61% | 2,838,414 |
| Sep 12, 2025 | 36.78 | 36.95 | 35.63 | 35.69 | 35.69 | -2.38% | 2,988,311 |
| Sep 11, 2025 | 34.15 | 36.57 | 33.93 | 36.56 | 36.56 | 6.93% | 3,090,640 |
| Sep 10, 2025 | 34.99 | 35.88 | 34.02 | 34.19 | 34.19 | -0.38% | 3,089,710 |
| Sep 9, 2025 | 33.30 | 34.78 | 33.08 | 34.32 | 34.32 | 3.03% | 3,017,814 |
| Sep 8, 2025 | 32.82 | 33.77 | 32.74 | 33.31 | 33.31 | 1.68% | 2,319,717 |
| Sep 5, 2025 | 32.64 | 33.60 | 32.35 | 32.76 | 32.76 | 1.99% | 2,987,718 |
| Sep 4, 2025 | 31.74 | 32.21 | 30.89 | 32.12 | 32.12 | 0.25% | 1,582,951 |
| Sep 3, 2025 | 31.87 | 32.46 | 31.47 | 32.04 | 32.04 | 0.53% | 1,800,881 |
| Sep 2, 2025 | 31.62 | 32.27 | 31.25 | 31.87 | 31.87 | -2.30% | 1,547,728 |
| Aug 29, 2025 | 33.10 | 33.50 | 32.41 | 32.62 | 32.62 | -2.22% | 1,595,709 |
| Aug 28, 2025 | 32.76 | 33.74 | 32.75 | 33.36 | 33.36 | 3.09% | 3,454,103 |
| Aug 27, 2025 | 30.76 | 32.42 | 30.76 | 32.36 | 32.36 | 5.13% | 2,316,596 |
| Aug 26, 2025 | 31.03 | 31.46 | 30.36 | 30.78 | 30.78 | -0.97% | 2,564,427 |
| Aug 25, 2025 | 31.40 | 31.64 | 30.83 | 31.08 | 31.08 | -1.43% | 1,330,433 |
| Aug 22, 2025 | 30.11 | 31.70 | 30.05 | 31.53 | 31.53 | 5.14% | 1,788,506 |
| Aug 21, 2025 | 29.99 | 30.36 | 29.62 | 29.99 | 29.99 | -0.73% | 1,114,938 |
| Aug 20, 2025 | 30.62 | 30.95 | 30.05 | 30.21 | 30.21 | -2.20% | 1,456,136 |
| Aug 19, 2025 | 31.77 | 31.84 | 30.59 | 30.89 | 30.89 | -2.56% | 1,378,411 |
| Aug 18, 2025 | 30.89 | 31.95 | 30.74 | 31.70 | 31.70 | 2.13% | 2,156,083 |
| Aug 15, 2025 | 30.66 | 31.53 | 30.51 | 31.04 | 31.04 | 1.64% | 1,893,864 |
| Aug 14, 2025 | 31.15 | 31.63 | 30.16 | 30.54 | 30.54 | -3.81% | 3,314,906 |
| Aug 13, 2025 | 30.05 | 31.92 | 29.89 | 31.75 | 31.75 | 5.66% | 5,356,520 |
| Aug 12, 2025 | 29.45 | 30.27 | 28.79 | 30.05 | 30.05 | 1.66% | 11,561,797 |
| Aug 11, 2025 | 31.30 | 31.37 | 28.94 | 29.56 | 29.56 | -10.56% | 10,494,265 |
| Aug 8, 2025 | 34.00 | 34.43 | 32.17 | 33.05 | 33.05 | -3.73% | 2,594,041 |
| Aug 7, 2025 | 37.30 | 37.40 | 33.45 | 34.33 | 34.33 | -5.87% | 3,172,198 |
| Aug 6, 2025 | 35.57 | 37.00 | 34.92 | 36.47 | 36.47 | 4.77% | 5,198,567 |
| Aug 5, 2025 | 30.99 | 35.28 | 29.51 | 34.81 | 34.81 | 28.88% | 10,661,062 |
| Aug 4, 2025 | 26.25 | 27.13 | 26.20 | 27.01 | 27.01 | 4.93% | 3,440,008 |
| Aug 1, 2025 | 27.50 | 27.60 | 25.56 | 25.74 | 25.74 | -7.61% | 3,051,779 |
| Jul 31, 2025 | 28.25 | 28.68 | 27.68 | 27.86 | 27.86 | 0.22% | 2,460,773 |
| Jul 30, 2025 | 28.61 | 28.75 | 27.50 | 27.80 | 27.80 | -2.32% | 1,450,915 |
| Jul 29, 2025 | 29.42 | 29.73 | 28.24 | 28.46 | 28.46 | -2.37% | 1,215,911 |
| Jul 28, 2025 | 29.07 | 29.74 | 28.50 | 29.15 | 29.15 | 1.22% | 1,451,743 |
| Jul 25, 2025 | 28.88 | 29.38 | 28.75 | 28.80 | 28.80 | 0.21% | 1,064,473 |
| Jul 24, 2025 | 28.68 | 29.09 | 28.53 | 28.74 | 28.74 | -0.28% | 1,190,564 |
| Jul 23, 2025 | 29.18 | 29.27 | 28.45 | 28.82 | 28.82 | 0.14% | 1,824,603 |
| Jul 22, 2025 | 29.18 | 29.59 | 28.59 | 28.78 | 28.78 | -1.24% | 1,853,380 |
| Jul 21, 2025 | 29.71 | 30.37 | 28.97 | 29.14 | 29.14 | -1.29% | 1,933,970 |
| Jul 18, 2025 | 29.41 | 30.07 | 28.78 | 29.52 | 29.52 | 1.30% | 1,444,667 |