DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
34.81
+7.80 (28.88%)
At close: Aug 5, 2025, 4:00 PM
34.91
+0.10 (0.29%)
After-hours: Aug 5, 2025, 7:58 PM EDT

DigitalOcean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202530.9935.2829.5134.8134.8128.88%10,532,095
Aug 4, 202526.2527.1326.2027.0127.014.93%3,440,008
Aug 1, 202527.5027.6025.5625.7425.74-7.61%3,051,779
Jul 31, 202528.2528.6827.6827.8627.860.22%2,460,773
Jul 30, 202528.6128.7527.5027.8027.80-2.32%1,450,915
Jul 29, 202529.4229.7328.2428.4628.46-2.37%1,215,911
Jul 28, 202529.0729.7428.5029.1529.151.22%1,451,743
Jul 25, 202528.8829.3828.7528.8028.800.21%1,064,473
Jul 24, 202528.6829.0928.5328.7428.74-0.28%1,190,564
Jul 23, 202529.1829.2728.4528.8228.820.14%1,824,603
Jul 22, 202529.1829.5928.5928.7828.78-1.24%1,853,380
Jul 21, 202529.7130.3728.9729.1429.14-1.29%1,933,970
Jul 18, 202529.4130.0728.7829.5229.521.30%1,444,667
Jul 17, 202528.5229.6928.5229.1429.142.43%1,626,852
Jul 16, 202528.5028.6027.3528.4528.450.60%1,481,389
Jul 15, 202528.8429.1228.2628.2828.28-0.70%1,261,307
Jul 14, 202528.1628.8627.8728.4828.480.89%1,754,484
Jul 11, 202529.0129.4428.1428.2328.23-4.47%1,172,045
Jul 10, 202530.0730.1929.1229.5529.55-0.94%932,948
Jul 9, 202529.8030.3729.3829.8329.831.26%1,475,191
Jul 8, 202529.2829.6928.9129.4629.462.04%1,566,024
Jul 7, 202528.9029.4528.6628.8728.87-1.13%1,282,857
Jul 3, 202528.7029.2528.7029.2029.202.82%739,743
Jul 2, 202528.2229.3028.1128.4028.401.36%2,539,546
Jul 1, 202528.1028.7127.4228.0228.02-1.89%2,601,449
Jun 30, 202528.6028.6827.8728.5628.561.06%1,425,501
Jun 27, 202528.1228.6827.7528.2628.261.36%1,716,571
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