DigitalOcean Holdings, Inc. (DOCN)

NYSE: DOCN · Real-Time Price · USD

90.50

+0.71 (0.79%)

At close: Nov 3, 2026, 4:00 PM EST

89.16

-1.34 (-1.49%)

After-hours: Nov 3, 2026, 7:57 PM EST

DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	87.44	92.38	86.28	90.50	90.50	0.79%	8,976,336
Nov 2, 2026	90.25	93.83	86.51	89.79	89.79	0.16%	6,502,955
Oct 30, 2026	93.04	93.11	86.40	89.65	89.65	-10.32%	3,293,460
Oct 29, 2026	101.25	102.48	97.31	99.97	99.97	-4.85%	1,717,946
Oct 28, 2026	107.55	107.82	102.11	105.07	105.07	-1.24%	1,709,757
Oct 27, 2026	101.16	107.82	100.96	106.39	106.39	6.89%	2,816,492
Oct 26, 2026	94.11	102.53	92.26	99.53	99.53	6.77%	2,194,278
Oct 23, 2026	91.17	94.79	88.34	93.22	93.22	1.33%	2,285,202
Oct 22, 2026	97.50	98.01	90.55	92.00	92.00	-9.34%	3,249,157
Oct 21, 2026	103.43	104.40	98.84	101.48	101.48	2.01%	2,333,370
Oct 20, 2026	97.60	102.76	94.60	99.48	99.48	-0.89%	2,466,863
Oct 19, 2026	102.60	103.75	97.07	100.37	100.37	1.70%	2,607,469
Oct 16, 2026	107.76	108.70	95.94	98.69	98.69	-9.85%	4,331,360
Oct 15, 2026	101.24	109.94	96.87	109.47	109.47	0.16%	6,208,130
Oct 14, 2026	127.02	127.10	108.08	109.29	109.29	-14.76%	4,561,481
Oct 13, 2026	125.59	133.80	125.00	128.21	128.21	-2.44%	2,130,629
Oct 12, 2026	134.08	134.85	126.72	131.41	131.41	-2.53%	1,813,325
Oct 9, 2026	125.61	135.21	124.46	134.82	134.82	8.81%	1,535,287
Oct 8, 2026	124.97	129.23	121.38	123.90	123.90	-2.66%	2,116,987
Oct 7, 2026	128.00	131.01	126.91	127.28	127.28	-2.85%	1,384,903
Oct 6, 2026	139.53	143.34	130.94	131.01	131.01	-4.53%	1,776,488
Oct 5, 2026	139.38	141.29	137.01	137.23	137.23	-2.03%	1,421,313
Oct 2, 2026	141.87	149.78	139.21	140.07	140.07	0.19%	1,929,177
Oct 1, 2026	135.94	140.74	132.00	139.80	139.80	4.81%	1,290,673
Sep 30, 2026	134.85	138.59	133.32	133.39	133.39	-1.20%	1,421,601
Sep 29, 2026	138.36	143.06	134.82	135.01	135.01	-0.94%	1,851,318
Sep 28, 2026	135.41	138.40	133.00	136.29	136.29	-2.48%	1,807,735
Sep 25, 2026	144.43	146.48	138.51	139.75	139.75	-1.29%	1,881,049
Sep 24, 2026	137.54	143.34	136.02	141.57	141.57	0.25%	1,715,443
Sep 23, 2026	144.88	146.60	138.27	141.21	141.21	-3.28%	2,086,864
Sep 22, 2026	144.34	151.83	143.66	146.00	146.00	-0.11%	2,652,424
Sep 21, 2026	131.50	148.04	129.03	146.16	146.16	12.31%	4,362,924
Sep 18, 2026	135.96	136.97	126.72	130.14	130.14	-2.14%	9,091,667
Sep 17, 2026	130.34	134.43	128.12	132.98	132.98	7.45%	3,027,300
Sep 16, 2026	118.04	125.74	118.01	123.76	123.76	5.01%	1,878,722
Sep 15, 2026	119.49	122.50	114.33	117.85	117.85	-1.96%	1,509,509
Sep 14, 2026	116.91	123.76	114.31	120.21	120.21	-2.23%	2,764,819
Sep 11, 2026	131.38	136.44	121.94	122.95	122.95	-6.18%	2,404,000
Sep 10, 2026	130.95	135.10	128.29	131.05	131.05	-1.22%	2,191,875
Sep 9, 2026	125.86	135.25	125.34	132.67	132.67	4.72%	3,953,171
Sep 8, 2026	113.93	129.93	113.93	126.69	126.69	12.64%	4,348,693
Sep 4, 2026	110.88	113.71	109.50	112.47	112.47	2.81%	1,504,520
Sep 3, 2026	105.60	110.84	101.73	109.40	109.40	4.32%	1,834,345
Sep 2, 2026	108.01	109.28	103.18	104.87	104.87	-3.72%	2,046,968
Sep 1, 2026	108.71	109.99	105.19	108.92	108.92	-1.60%	2,117,887
Aug 31, 2026	111.54	112.03	108.54	110.69	110.69	-0.47%	1,810,942
Aug 28, 2026	121.01	122.24	110.04	111.21	111.21	-8.60%	2,098,337
Aug 27, 2026	120.63	124.00	118.88	121.68	121.68	5.82%	2,069,942
Aug 26, 2026	112.67	115.42	111.33	114.99	114.99	2.15%	1,207,004
Aug 25, 2026	114.00	114.49	109.80	112.57	112.57	0.92%	1,358,269