DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
102.82
+6.39 (6.63%)
At close: May 1, 2026, 4:00 PM EDT
102.95
+0.13 (0.13%)
Pre-market: May 4, 2026, 8:29 AM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 99.01 | 104.48 | 98.68 | 102.82 | 102.82 | 6.63% | 2,773,134 |
| Apr 30, 2026 | 97.72 | 98.07 | 93.90 | 96.43 | 96.43 | -0.45% | 2,458,775 |
| Apr 29, 2026 | 96.73 | 98.89 | 92.01 | 96.87 | 96.87 | 2.64% | 2,236,056 |
| Apr 28, 2026 | 98.50 | 98.59 | 92.91 | 94.38 | 94.38 | -4.62% | 2,584,951 |
| Apr 27, 2026 | 94.99 | 99.10 | 90.11 | 98.95 | 98.95 | 3.93% | 2,257,478 |
| Apr 24, 2026 | 96.67 | 97.61 | 93.53 | 95.21 | 95.21 | -0.68% | 1,448,840 |
| Apr 23, 2026 | 93.36 | 99.23 | 91.25 | 95.86 | 95.86 | 0.36% | 3,234,392 |
| Apr 22, 2026 | 96.15 | 97.14 | 92.21 | 95.52 | 95.52 | 0.86% | 2,811,484 |
| Apr 21, 2026 | 90.87 | 97.87 | 90.03 | 94.71 | 94.71 | 5.74% | 4,319,399 |
| Apr 20, 2026 | 85.20 | 90.61 | 84.44 | 89.57 | 89.57 | 4.60% | 2,747,029 |
| Apr 17, 2026 | 90.48 | 93.49 | 82.24 | 85.63 | 85.63 | -3.17% | 4,563,953 |
| Apr 16, 2026 | 78.88 | 88.62 | 77.43 | 88.43 | 88.43 | 13.79% | 5,847,964 |
| Apr 15, 2026 | 74.68 | 79.75 | 74.37 | 77.71 | 77.71 | 5.80% | 4,089,580 |
| Apr 14, 2026 | 81.84 | 81.84 | 72.17 | 73.45 | 73.45 | -8.04% | 5,029,266 |
| Apr 13, 2026 | 76.50 | 80.68 | 75.56 | 79.87 | 79.87 | 5.66% | 5,701,606 |
| Apr 10, 2026 | 86.98 | 87.08 | 75.02 | 75.59 | 75.59 | -13.28% | 10,466,674 |
| Apr 9, 2026 | 90.36 | 93.00 | 82.32 | 87.17 | 87.17 | -2.47% | 6,214,634 |
| Apr 8, 2026 | 90.06 | 94.66 | 88.58 | 89.38 | 89.38 | 3.22% | 16,284,428 |
| Apr 7, 2026 | 85.76 | 86.91 | 82.95 | 86.59 | 86.59 | -0.55% | 2,170,514 |
| Apr 6, 2026 | 91.29 | 93.31 | 85.00 | 87.07 | 87.07 | -3.27% | 2,923,606 |
| Apr 2, 2026 | 85.74 | 91.53 | 84.30 | 90.01 | 90.01 | 2.66% | 3,493,858 |
| Apr 1, 2026 | 88.20 | 90.74 | 86.50 | 87.68 | 87.68 | 2.21% | 4,621,277 |
| Mar 31, 2026 | 79.47 | 85.87 | 78.77 | 85.78 | 85.78 | 9.53% | 4,193,294 |
| Mar 30, 2026 | 81.35 | 84.06 | 75.14 | 78.32 | 78.32 | -3.81% | 5,834,774 |
| Mar 27, 2026 | 83.64 | 85.33 | 79.82 | 81.42 | 81.42 | -4.91% | 4,573,755 |
| Mar 26, 2026 | 85.70 | 88.20 | 84.28 | 85.62 | 85.62 | -1.59% | 7,534,991 |
| Mar 25, 2026 | 78.80 | 88.25 | 78.63 | 87.00 | 87.00 | 2.45% | 14,010,483 |
| Mar 24, 2026 | 88.00 | 88.09 | 82.44 | 84.92 | 84.92 | -1.28% | 2,358,010 |
| Mar 23, 2026 | 83.62 | 88.84 | 82.65 | 86.02 | 86.02 | 4.08% | 2,630,441 |
| Mar 20, 2026 | 84.90 | 85.83 | 80.71 | 82.65 | 82.65 | -3.16% | 4,366,058 |
| Mar 19, 2026 | 80.80 | 86.50 | 80.07 | 85.35 | 85.35 | 3.48% | 4,076,319 |
| Mar 18, 2026 | 77.50 | 86.46 | 76.96 | 82.48 | 82.48 | 6.30% | 7,010,166 |
| Mar 17, 2026 | 71.57 | 78.22 | 71.17 | 77.59 | 77.59 | 7.75% | 4,040,052 |
| Mar 16, 2026 | 69.36 | 76.35 | 69.00 | 72.01 | 72.01 | 4.92% | 4,999,970 |
| Mar 13, 2026 | 67.10 | 69.76 | 65.43 | 68.63 | 68.63 | 3.64% | 3,007,318 |
| Mar 12, 2026 | 68.44 | 68.81 | 65.15 | 66.22 | 66.22 | -3.60% | 2,523,980 |
| Mar 11, 2026 | 62.01 | 69.44 | 62.00 | 68.69 | 68.69 | 10.77% | 5,524,193 |
| Mar 10, 2026 | 57.62 | 62.12 | 57.52 | 62.01 | 62.01 | 7.79% | 4,163,352 |
| Mar 9, 2026 | 53.03 | 57.88 | 52.59 | 57.53 | 57.53 | 5.66% | 2,319,133 |
| Mar 6, 2026 | 52.20 | 54.55 | 51.91 | 54.45 | 54.45 | 1.15% | 1,623,634 |
| Mar 5, 2026 | 52.00 | 54.52 | 52.00 | 53.83 | 53.83 | 3.00% | 2,207,954 |
| Mar 4, 2026 | 55.92 | 56.09 | 51.68 | 52.26 | 52.26 | -5.67% | 2,753,695 |
| Mar 3, 2026 | 55.40 | 57.61 | 54.47 | 55.40 | 55.40 | -4.88% | 1,886,189 |
| Mar 2, 2026 | 54.77 | 58.65 | 54.28 | 58.24 | 58.24 | 3.89% | 2,275,597 |
| Feb 27, 2026 | 52.57 | 56.37 | 51.03 | 56.06 | 56.06 | 3.32% | 3,154,951 |
| Feb 26, 2026 | 58.18 | 59.00 | 53.40 | 54.26 | 54.26 | -8.45% | 6,270,422 |
| Feb 25, 2026 | 62.89 | 64.93 | 58.13 | 59.27 | 59.27 | -5.53% | 4,658,066 |
| Feb 24, 2026 | 56.65 | 66.26 | 55.75 | 62.74 | 62.74 | 5.91% | 7,346,861 |
| Feb 23, 2026 | 63.15 | 63.15 | 57.79 | 59.24 | 59.24 | -6.90% | 6,761,308 |
| Feb 20, 2026 | 68.00 | 68.05 | 62.74 | 63.63 | 63.63 | -6.67% | 3,766,044 |