DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
131.41
-3.41 (-2.53%)
At close: Oct 12, 2026, 4:00 PM EDT
127.57
-3.84 (-2.92%)
After-hours: Oct 12, 2026, 7:50 PM EDT
DigitalOcean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 134.08 | 134.85 | 126.72 | 131.41 | 131.41 | -2.53% | 1,839,762 |
| 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 |
| 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 |