DigitalOcean Holdings, Inc. (DOCN)

NYSE: DOCN · Real-Time Price · USD

130.49

-10.35 (-7.35%)

At close: Jul 10, 2026, 4:00 PM EDT

130.78

+0.29 (0.22%)

After-hours: Jul 10, 2026, 7:58 PM EDT

DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	170.00	174.93	156.09	166.24	166.24	-4.06%	2,827,690
Jun 18, 2026	182.78	182.78	169.69	173.27	173.27	-2.55%	3,908,082
Jun 17, 2026	175.83	187.50	169.12	177.81	177.81	2.08%	2,556,711
Jun 16, 2026	180.70	185.99	172.91	174.18	174.18	-3.92%	1,949,643
Jun 15, 2026	176.00	185.92	172.25	181.29	181.29	6.37%	3,405,450
Jun 12, 2026	177.61	181.55	169.10	170.44	170.44	-2.47%	2,409,815
Jun 11, 2026	172.81	178.34	165.60	174.75	174.75	1.91%	2,051,269
Jun 10, 2026	164.81	179.21	164.44	171.47	171.47	1.87%	2,476,275
Jun 9, 2026	171.49	172.75	153.71	168.33	168.33	-0.58%	3,341,656
Jun 8, 2026	172.20	174.74	161.08	169.32	169.32	-0.32%	2,606,077
Jun 5, 2026	177.17	180.50	162.23	169.87	169.87	-5.89%	3,208,898
Jun 4, 2026	166.12	184.46	160.88	180.50	180.50	3.93%	3,322,374
Jun 3, 2026	175.40	179.81	166.88	173.68	173.68	0.35%	3,294,665
Jun 2, 2026	170.95	177.00	166.50	173.07	173.07	-0.22%	2,388,406
Jun 1, 2026	162.01	174.39	156.25	173.45	173.45	11.22%	5,450,459
May 29, 2026	154.97	158.74	152.00	155.95	155.95	2.66%	3,056,197
May 28, 2026	154.87	156.43	148.52	151.91	151.91	0.99%	1,587,849
May 27, 2026	158.57	158.57	147.91	150.42	150.42	-6.41%	2,225,171
May 26, 2026	162.05	165.99	153.15	160.72	160.72	1.43%	1,974,017
May 22, 2026	160.00	165.70	157.15	158.46	158.46	0.07%	2,271,449
May 21, 2026	158.77	165.99	156.39	158.35	158.35	-1.10%	3,778,008
May 20, 2026	150.83	163.56	150.80	160.11	160.11	6.73%	3,725,698
May 19, 2026	143.02	151.00	139.21	150.02	150.02	1.76%	3,881,570
May 18, 2026	155.00	155.00	142.50	147.43	147.43	-4.80%	2,888,658
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