DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
32.62
-0.74 (-2.22%)
At close: Aug 29, 2025, 4:00 PM
32.50
-0.12 (-0.37%)
After-hours: Aug 29, 2025, 7:49 PM EDT

DigitalOcean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202533.1033.5032.4132.6232.62-2.22%1,595,709
Aug 28, 202532.7633.7432.7533.3633.363.09%3,454,103
Aug 27, 202530.7632.4230.7632.3632.365.13%2,316,596
Aug 26, 202531.0331.4630.3630.7830.78-0.97%2,564,427
Aug 25, 202531.4031.6430.8331.0831.08-1.43%1,330,433
Aug 22, 202530.1131.7030.0531.5331.535.14%1,788,506
Aug 21, 202529.9930.3629.6229.9929.99-0.73%1,114,938
Aug 20, 202530.6230.9530.0530.2130.21-2.20%1,456,136
Aug 19, 202531.7731.8430.5930.8930.89-2.56%1,378,411
Aug 18, 202530.8931.9530.7431.7031.702.13%2,156,083
Aug 15, 202530.6631.5330.5131.0431.041.64%1,893,864
Aug 14, 202531.1531.6330.1630.5430.54-3.81%3,314,906
Aug 13, 202530.0531.9229.8931.7531.755.66%5,356,520
Aug 12, 202529.4530.2728.7930.0530.051.66%11,561,797
Aug 11, 202531.3031.3728.9429.5629.56-10.56%10,494,265
Aug 8, 202534.0034.4332.1733.0533.05-3.73%2,594,041
Aug 7, 202537.3037.4033.4534.3334.33-5.87%3,172,198
Aug 6, 202535.5737.0034.9236.4736.474.77%5,198,567
Aug 5, 202530.9935.2829.5134.8134.8128.88%10,661,062
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