DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
158.46
+0.11 (0.07%)
At close: May 22, 2026, 4:00 PM EDT
159.00
+0.54 (0.34%)
After-hours: May 22, 2026, 7:59 PM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 160.00 | 165.70 | 157.15 | 158.46 | 158.46 | 0.07% | 2,031,410 |
| May 21, 2026 | 158.77 | 165.99 | 156.39 | 158.35 | 158.35 | -1.10% | 3,775,613 |
| May 20, 2026 | 150.83 | 163.56 | 150.80 | 160.11 | 160.11 | 6.73% | 3,712,193 |
| May 19, 2026 | 143.02 | 151.00 | 139.21 | 150.02 | 150.02 | 1.76% | 3,753,023 |
| May 18, 2026 | 155.00 | 155.00 | 142.50 | 147.43 | 147.43 | -4.80% | 2,884,446 |
| May 15, 2026 | 153.64 | 158.61 | 149.00 | 154.87 | 154.87 | -2.23% | 3,457,928 |
| May 14, 2026 | 156.01 | 160.25 | 147.50 | 158.40 | 158.40 | -0.49% | 3,573,443 |
| May 13, 2026 | 158.70 | 162.25 | 153.35 | 159.18 | 159.18 | 2.22% | 2,782,977 |
| May 12, 2026 | 161.47 | 161.50 | 150.23 | 155.72 | 155.72 | -4.30% | 3,324,944 |
| May 11, 2026 | 162.85 | 162.85 | 155.49 | 162.72 | 162.72 | -0.75% | 3,353,081 |
| May 8, 2026 | 151.25 | 164.77 | 150.68 | 163.95 | 163.95 | 8.99% | 3,945,914 |
| May 7, 2026 | 161.46 | 162.00 | 147.00 | 150.43 | 150.43 | -6.56% | 6,112,224 |
| May 6, 2026 | 154.92 | 161.96 | 146.67 | 160.99 | 160.99 | 5.38% | 6,089,055 |
| May 5, 2026 | 130.20 | 153.47 | 129.51 | 152.77 | 152.77 | 40.40% | 14,950,197 |
| May 4, 2026 | 105.00 | 109.13 | 101.07 | 108.81 | 108.81 | 5.83% | 5,150,406 |
| May 1, 2026 | 99.01 | 104.48 | 98.68 | 102.82 | 102.82 | 6.63% | 2,855,854 |
| Apr 30, 2026 | 97.72 | 98.07 | 93.90 | 96.43 | 96.43 | -0.45% | 2,461,106 |
| Apr 29, 2026 | 96.73 | 98.89 | 92.01 | 96.87 | 96.87 | 2.64% | 3,045,282 |
| Apr 28, 2026 | 98.50 | 98.59 | 92.91 | 94.38 | 94.38 | -4.62% | 2,647,076 |
| Apr 27, 2026 | 94.99 | 99.10 | 90.11 | 98.95 | 98.95 | 3.93% | 2,261,343 |
| Apr 24, 2026 | 96.67 | 97.61 | 93.53 | 95.21 | 95.21 | -0.68% | 1,464,825 |
| Apr 23, 2026 | 93.36 | 99.23 | 91.25 | 95.86 | 95.86 | 0.36% | 3,402,244 |
| Apr 22, 2026 | 96.15 | 97.14 | 92.21 | 95.52 | 95.52 | 0.86% | 2,842,207 |
| Apr 21, 2026 | 90.87 | 97.87 | 90.03 | 94.71 | 94.71 | 5.74% | 4,620,216 |
| Apr 20, 2026 | 85.20 | 90.61 | 84.44 | 89.57 | 89.57 | 4.60% | 2,751,454 |
| Apr 17, 2026 | 90.48 | 93.49 | 82.24 | 85.63 | 85.63 | -3.17% | 4,571,394 |
| Apr 16, 2026 | 78.88 | 88.62 | 77.43 | 88.43 | 88.43 | 13.79% | 6,225,843 |
| Apr 15, 2026 | 74.68 | 79.75 | 74.37 | 77.71 | 77.71 | 5.80% | 5,626,139 |
| Apr 14, 2026 | 81.84 | 81.84 | 72.17 | 73.45 | 73.45 | -8.04% | 5,041,428 |
| Apr 13, 2026 | 76.50 | 80.68 | 75.56 | 79.87 | 79.87 | 5.66% | 5,705,777 |
| Apr 10, 2026 | 86.98 | 87.08 | 75.02 | 75.59 | 75.59 | -13.28% | 10,506,904 |
| Apr 9, 2026 | 90.36 | 93.00 | 82.32 | 87.17 | 87.17 | -2.47% | 6,373,697 |
| Apr 8, 2026 | 90.06 | 94.66 | 88.58 | 89.38 | 89.38 | 3.22% | 16,601,982 |
| Apr 7, 2026 | 85.76 | 86.91 | 82.95 | 86.59 | 86.59 | -0.55% | 2,237,046 |
| Apr 6, 2026 | 91.29 | 93.31 | 85.00 | 87.07 | 87.07 | -3.27% | 2,943,700 |
| Apr 2, 2026 | 85.74 | 91.53 | 84.30 | 90.01 | 90.01 | 2.66% | 3,576,547 |
| Apr 1, 2026 | 88.20 | 90.74 | 86.50 | 87.68 | 87.68 | 2.21% | 4,625,848 |
| Mar 31, 2026 | 79.47 | 85.87 | 78.77 | 85.78 | 85.78 | 9.53% | 4,207,642 |
| Mar 30, 2026 | 81.35 | 84.06 | 75.14 | 78.32 | 78.32 | -3.81% | 5,837,221 |
| Mar 27, 2026 | 83.64 | 85.33 | 79.82 | 81.42 | 81.42 | -4.91% | 4,592,184 |
| Mar 26, 2026 | 85.70 | 88.20 | 84.28 | 85.62 | 85.62 | -1.59% | 7,537,745 |
| Mar 25, 2026 | 78.80 | 88.25 | 78.63 | 87.00 | 87.00 | 2.45% | 14,015,071 |
| Mar 24, 2026 | 88.00 | 88.09 | 82.44 | 84.92 | 84.92 | -1.28% | 2,665,181 |
| Mar 23, 2026 | 83.62 | 88.84 | 82.65 | 86.02 | 86.02 | 4.08% | 2,634,210 |
| Mar 20, 2026 | 84.90 | 85.83 | 80.71 | 82.65 | 82.65 | -3.16% | 4,385,798 |
| Mar 19, 2026 | 80.80 | 86.50 | 80.07 | 85.35 | 85.35 | 3.48% | 4,088,201 |
| Mar 18, 2026 | 77.50 | 86.46 | 76.96 | 82.48 | 82.48 | 6.30% | 7,034,018 |
| Mar 17, 2026 | 71.57 | 78.22 | 71.17 | 77.59 | 77.59 | 7.75% | 4,118,212 |
| Mar 16, 2026 | 69.36 | 76.35 | 69.00 | 72.01 | 72.01 | 4.92% | 5,007,902 |
| Mar 13, 2026 | 67.10 | 69.76 | 65.43 | 68.63 | 68.63 | 3.64% | 3,010,728 |