DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
27.88
+0.05 (0.18%)
Jun 26, 2025, 4:00 PM - Market closed

DigitalOcean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202527.9828.0827.0927.8827.880.18%1,794,773
Jun 25, 202528.2028.4327.7227.8327.83-0.89%1,264,712
Jun 24, 202528.5028.7628.0628.0828.080.68%1,402,367
Jun 23, 202527.1327.9126.7527.8927.891.94%1,475,587
Jun 20, 202528.0928.6227.2327.3627.36-1.62%1,573,030
Jun 18, 202527.7728.1627.3727.8127.81-0.36%1,563,035
Jun 17, 202527.7328.2827.7227.9127.91-0.85%1,219,162
Jun 16, 202527.3528.1627.1328.1528.155.12%1,518,470
Jun 13, 202527.8028.0626.7526.7826.78-5.04%1,787,562
Jun 12, 202528.5028.8728.0528.2028.20-2.35%1,249,381
Jun 11, 202529.8429.8428.8728.8828.88-2.10%1,478,110
Jun 10, 202529.0129.7428.9229.5029.501.86%1,375,555
Jun 9, 202528.9729.2828.5428.9628.961.15%1,441,261
Jun 6, 202528.5028.8828.0228.6328.633.10%1,896,447
Jun 5, 202528.7229.2527.4927.7727.77-7.03%3,495,170
Jun 4, 202530.0030.1629.6529.8729.87-0.67%953,667
Jun 3, 202528.4030.1928.1030.0730.075.95%1,433,610
Jun 2, 202528.0728.4927.1228.3828.380.28%1,406,734
May 30, 202527.9528.4927.5428.3028.301.36%1,563,466
May 29, 202528.9528.9527.8227.9227.92-1.24%1,370,479
May 28, 202528.7428.9028.2028.2728.27-1.91%1,085,433
May 27, 202528.9129.0728.2028.8228.822.97%1,529,607
May 23, 202528.2128.7727.9827.9927.99-3.91%1,569,804
May 22, 202528.9529.5028.7029.1329.131.22%1,304,637
May 21, 202529.8030.0128.6928.7828.78-4.77%1,424,043
May 20, 202530.2030.5729.9130.2230.22-0.40%982,436
May 19, 202530.3130.6029.8230.3430.34-2.44%1,193,601
May 16, 202530.6731.1830.2531.1031.101.37%1,118,277
May 15, 202531.2431.5030.0530.6830.68-1.73%1,348,967
May 14, 202531.5932.0030.8731.2231.22-0.92%1,135,348
May 13, 202531.8232.3331.4431.5131.51-0.32%1,476,418
May 12, 202530.9431.6429.9631.6131.618.36%1,852,804
May 9, 202530.1030.6428.6329.1729.17-2.41%1,720,121
May 8, 202528.8030.3928.6229.8929.894.44%1,975,673
May 7, 202528.3129.1227.6128.6228.621.31%2,613,563
May 6, 202530.0030.4227.8328.2528.25-13.77%5,168,633
May 5, 202531.9833.4631.5632.7632.760.61%2,160,357
May 2, 202532.2432.9531.9032.5632.563.43%1,438,261
May 1, 202531.6432.1631.3631.4831.481.88%856,036
Apr 30, 202530.1731.0429.6130.9030.90-1.65%1,041,972
Apr 29, 202530.8531.7730.8531.4231.421.85%1,399,823
Apr 28, 202530.8931.2130.2430.8530.850.33%1,093,351
Apr 25, 202529.7730.8129.5830.7530.752.67%837,286
Apr 24, 202528.2530.0828.0029.9529.956.02%1,076,844
Apr 23, 202528.4929.8927.9228.2528.255.88%1,208,774
Apr 22, 202526.1827.1326.0526.6826.682.97%1,176,970
Apr 21, 202526.8627.1125.7525.9125.91-5.37%995,481
Apr 17, 202527.8928.0627.0827.3827.38-1.72%782,716
Apr 16, 202527.6128.2727.1827.8627.86-0.82%1,017,444
Apr 15, 202527.5228.5227.5228.0928.091.81%1,104,810