DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
108.92
-1.77 (-1.60%)
At close: Sep 1, 2026, 4:00 PM EDT
106.57
-2.35 (-2.16%)
After-hours: Sep 1, 2026, 7:42 PM EDT
DigitalOcean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 115.45 | 115.45 | 108.19 | 111.54 | 111.54 | -3.55% | 2,680,201 |
| Aug 21, 2026 | 115.78 | 116.74 | 111.62 | 115.64 | 115.64 | 1.13% | 2,561,093 |
| Aug 20, 2026 | 117.44 | 118.51 | 111.90 | 114.35 | 114.35 | -1.98% | 2,960,503 |
| Aug 19, 2026 | 124.96 | 125.24 | 112.50 | 116.66 | 116.66 | -6.86% | 2,618,159 |
| Aug 18, 2026 | 130.41 | 135.27 | 122.16 | 125.25 | 125.25 | -7.41% | 2,297,401 |
| Aug 17, 2026 | 129.11 | 138.31 | 128.03 | 135.28 | 135.28 | 4.13% | 2,234,650 |
| Aug 14, 2026 | 131.84 | 133.65 | 127.21 | 129.92 | 129.92 | -1.79% | 1,993,723 |
| Aug 13, 2026 | 133.00 | 137.20 | 130.66 | 132.29 | 132.29 | -0.81% | 1,871,477 |
| Aug 12, 2026 | 127.94 | 136.08 | 127.09 | 133.37 | 133.37 | 10.35% | 2,051,170 |
| Aug 11, 2026 | 131.40 | 133.65 | 119.85 | 120.86 | 120.86 | -6.84% | 2,345,520 |
| Aug 10, 2026 | 124.80 | 133.65 | 122.69 | 129.73 | 129.73 | 4.49% | 2,095,305 |
| Aug 7, 2026 | 125.21 | 128.99 | 123.59 | 124.15 | 124.15 | 1.57% | 1,768,569 |
| Aug 6, 2026 | 121.25 | 128.40 | 117.01 | 122.23 | 122.23 | -1.79% | 2,050,267 |
| Aug 5, 2026 | 125.70 | 127.84 | 119.58 | 124.46 | 124.46 | -3.44% | 3,603,192 |
| Aug 4, 2026 | 119.80 | 137.61 | 118.79 | 128.89 | 128.89 | 1.35% | 7,025,251 |
| Aug 3, 2026 | 116.70 | 128.33 | 114.55 | 127.17 | 127.17 | 8.23% | 4,737,051 |
| Jul 31, 2026 | 124.80 | 129.52 | 116.82 | 117.50 | 117.50 | -2.27% | 6,012,066 |
| Jul 30, 2026 | 113.93 | 122.53 | 113.81 | 120.23 | 120.23 | 12.62% | 4,568,883 |
| Jul 29, 2026 | 112.47 | 116.31 | 106.28 | 106.76 | 106.76 | -5.11% | 3,238,045 |
| Jul 28, 2026 | 115.99 | 117.00 | 107.02 | 112.51 | 112.51 | -6.40% | 3,724,918 |
| Jul 27, 2026 | 123.66 | 124.36 | 113.97 | 120.20 | 120.20 | -2.70% | 2,687,025 |
| Jul 24, 2026 | 132.45 | 132.45 | 122.70 | 123.54 | 123.54 | -5.80% | 2,188,485 |
| Jul 23, 2026 | 140.70 | 143.28 | 130.69 | 131.15 | 131.15 | -8.08% | 3,494,347 |
| Jul 22, 2026 | 138.52 | 144.52 | 137.07 | 142.68 | 142.68 | 4.57% | 5,600,546 |
| Jul 21, 2026 | 126.16 | 137.12 | 124.93 | 136.45 | 136.45 | 14.58% | 4,284,366 |
| Jul 20, 2026 | 118.60 | 125.11 | 118.17 | 119.09 | 119.09 | 0.15% | 2,408,883 |
| Jul 17, 2026 | 112.25 | 121.66 | 111.13 | 118.91 | 118.91 | 1.62% | 2,382,713 |
| Jul 16, 2026 | 116.50 | 124.51 | 114.17 | 117.02 | 117.02 | -2.20% | 2,762,072 |
| Jul 15, 2026 | 128.78 | 129.99 | 112.32 | 119.65 | 119.65 | -5.27% | 5,262,769 |
| Jul 14, 2026 | 126.36 | 134.56 | 123.00 | 126.30 | 126.30 | 2.42% | 2,337,921 |
| Jul 13, 2026 | 129.17 | 129.75 | 122.93 | 123.32 | 123.32 | -5.49% | 1,683,156 |
| Jul 10, 2026 | 142.16 | 142.16 | 128.89 | 130.49 | 130.49 | -7.35% | 2,355,403 |
| Jul 9, 2026 | 142.94 | 148.40 | 139.81 | 140.84 | 140.84 | 0.26% | 3,137,843 |
| Jul 8, 2026 | 137.99 | 142.82 | 134.50 | 140.47 | 140.47 | 2.50% | 3,155,089 |
| Jul 7, 2026 | 145.00 | 148.12 | 136.10 | 137.04 | 137.04 | 4.32% | 5,411,824 |
| Jul 6, 2026 | 130.80 | 137.25 | 129.66 | 131.37 | 131.37 | 0.95% | 2,436,440 |
| Jul 2, 2026 | 141.53 | 144.00 | 126.05 | 130.13 | 130.13 | -9.99% | 4,763,954 |
| Jul 1, 2026 | 150.50 | 152.32 | 138.15 | 144.58 | 144.58 | -7.93% | 3,308,837 |
| Jun 30, 2026 | 148.41 | 158.16 | 147.00 | 157.03 | 157.03 | 4.78% | 2,608,827 |
| Jun 29, 2026 | 141.70 | 150.14 | 138.00 | 149.86 | 149.86 | 7.60% | 4,400,525 |
| Jun 26, 2026 | 144.00 | 146.50 | 136.57 | 139.28 | 139.28 | -4.17% | 12,967,970 |
| Jun 25, 2026 | 150.98 | 151.02 | 142.84 | 145.34 | 145.34 | -2.19% | 2,522,620 |
| Jun 24, 2026 | 155.01 | 159.65 | 146.02 | 148.59 | 148.59 | -5.47% | 3,028,908 |
| Jun 23, 2026 | 159.49 | 160.44 | 151.54 | 157.18 | 157.18 | -5.45% | 3,757,883 |