DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
48.30
+2.05 (4.43%)
At close: Dec 5, 2025, 4:00 PM EST
48.35
+0.05 (0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.36 | 48.40 | 45.99 | 48.30 | 48.30 | 4.43% | 1,820,629 |
| Dec 4, 2025 | 45.73 | 47.40 | 45.51 | 46.25 | 46.25 | 0.78% | 2,158,512 |
| Dec 3, 2025 | 44.46 | 45.99 | 43.86 | 45.89 | 45.89 | 2.85% | 2,384,507 |
| Dec 2, 2025 | 45.30 | 47.17 | 44.14 | 44.62 | 44.62 | 0.56% | 2,383,448 |
| Dec 1, 2025 | 43.82 | 44.41 | 42.77 | 44.37 | 44.37 | -0.34% | 2,069,619 |
| Nov 28, 2025 | 44.98 | 45.34 | 44.12 | 44.52 | 44.52 | -1.35% | 817,335 |
| Nov 26, 2025 | 44.87 | 46.54 | 44.15 | 45.13 | 45.13 | 0.51% | 1,879,577 |
| Nov 25, 2025 | 45.15 | 45.95 | 43.67 | 44.90 | 44.90 | -0.55% | 1,665,076 |
| Nov 24, 2025 | 44.34 | 45.70 | 44.12 | 45.15 | 45.15 | 3.06% | 1,246,948 |
| Nov 21, 2025 | 43.24 | 44.37 | 42.01 | 43.81 | 43.81 | 1.46% | 1,845,994 |
| Nov 20, 2025 | 45.18 | 46.10 | 42.84 | 43.18 | 43.18 | -2.06% | 1,768,459 |
| Nov 19, 2025 | 44.30 | 45.94 | 43.87 | 44.09 | 44.09 | 0.18% | 1,443,122 |
| Nov 18, 2025 | 43.39 | 44.48 | 41.96 | 44.01 | 44.01 | -1.21% | 1,932,098 |
| Nov 17, 2025 | 45.64 | 46.44 | 43.97 | 44.55 | 44.55 | -2.81% | 2,130,387 |
| Nov 14, 2025 | 43.22 | 46.83 | 43.00 | 45.84 | 45.84 | 1.44% | 1,872,668 |
| Nov 13, 2025 | 47.65 | 48.63 | 44.84 | 45.19 | 45.19 | -6.57% | 2,915,586 |
| Nov 12, 2025 | 50.63 | 50.85 | 47.37 | 48.37 | 48.37 | -3.26% | 2,457,296 |
| Nov 11, 2025 | 51.03 | 51.75 | 49.74 | 50.00 | 50.00 | -3.23% | 2,519,812 |
| Nov 10, 2025 | 50.33 | 52.20 | 49.91 | 51.67 | 51.67 | 4.43% | 3,476,487 |
| Nov 7, 2025 | 46.71 | 49.51 | 45.58 | 49.48 | 49.48 | 5.10% | 3,668,074 |
| Nov 6, 2025 | 48.03 | 49.62 | 45.44 | 47.08 | 47.08 | 2.77% | 5,552,648 |
| Nov 5, 2025 | 45.32 | 46.68 | 42.50 | 45.81 | 45.81 | 18.01% | 11,256,321 |
| Nov 4, 2025 | 40.00 | 40.19 | 38.45 | 38.82 | 38.82 | -6.30% | 4,639,783 |
| Nov 3, 2025 | 40.99 | 41.80 | 39.92 | 41.43 | 41.43 | 1.89% | 2,499,040 |
| Oct 31, 2025 | 39.00 | 41.05 | 38.84 | 40.66 | 40.66 | 7.17% | 3,878,046 |
| Oct 30, 2025 | 39.05 | 39.53 | 37.84 | 37.94 | 37.94 | -4.19% | 1,901,403 |
| Oct 29, 2025 | 40.00 | 40.76 | 39.15 | 39.60 | 39.60 | -0.33% | 2,478,681 |
| Oct 28, 2025 | 40.34 | 41.14 | 39.71 | 39.73 | 39.73 | -1.61% | 1,801,097 |
| Oct 27, 2025 | 40.00 | 40.95 | 39.71 | 40.38 | 40.38 | 2.36% | 1,793,354 |
| Oct 24, 2025 | 40.37 | 40.76 | 39.22 | 39.45 | 39.45 | -0.40% | 1,497,132 |
| Oct 23, 2025 | 38.53 | 40.18 | 38.53 | 39.61 | 39.61 | 1.62% | 1,796,950 |
| Oct 22, 2025 | 39.32 | 39.94 | 38.25 | 38.98 | 38.98 | -1.89% | 2,519,807 |
| Oct 21, 2025 | 40.85 | 41.67 | 39.60 | 39.73 | 39.73 | -3.33% | 2,516,993 |
| Oct 20, 2025 | 42.24 | 42.61 | 41.00 | 41.10 | 41.10 | -0.75% | 2,337,388 |
| Oct 17, 2025 | 42.23 | 42.95 | 41.29 | 41.41 | 41.41 | -3.88% | 2,387,858 |
| Oct 16, 2025 | 44.00 | 44.86 | 42.14 | 43.08 | 43.08 | -0.85% | 4,345,673 |
| Oct 15, 2025 | 42.36 | 44.20 | 41.12 | 43.45 | 43.45 | 7.34% | 5,339,091 |
| Oct 14, 2025 | 38.50 | 42.12 | 37.50 | 40.48 | 40.48 | 2.40% | 4,885,894 |
| Oct 13, 2025 | 37.85 | 40.80 | 37.54 | 39.53 | 39.53 | 6.01% | 3,858,005 |
| Oct 10, 2025 | 39.80 | 40.40 | 37.09 | 37.29 | 37.29 | -5.69% | 2,875,026 |
| Oct 9, 2025 | 38.88 | 40.54 | 38.45 | 39.54 | 39.54 | 4.49% | 2,577,908 |
| Oct 8, 2025 | 38.50 | 39.26 | 37.82 | 37.84 | 37.84 | -1.18% | 2,244,655 |
| Oct 7, 2025 | 39.00 | 39.59 | 37.74 | 38.29 | 38.29 | -0.26% | 3,101,926 |
| Oct 6, 2025 | 37.90 | 40.92 | 37.54 | 38.39 | 38.39 | 2.73% | 3,208,231 |
| Oct 3, 2025 | 38.87 | 39.25 | 37.28 | 37.37 | 37.37 | -3.46% | 2,217,066 |
| Oct 2, 2025 | 36.81 | 38.86 | 36.62 | 38.71 | 38.71 | 7.92% | 3,507,800 |
| Oct 1, 2025 | 33.80 | 35.94 | 33.75 | 35.87 | 35.87 | 5.01% | 2,790,564 |
| Sep 30, 2025 | 35.34 | 35.46 | 33.69 | 34.16 | 34.16 | -3.56% | 1,840,816 |
| Sep 29, 2025 | 35.43 | 35.78 | 34.70 | 35.42 | 35.42 | 0.91% | 1,532,414 |
| Sep 26, 2025 | 34.99 | 35.29 | 34.69 | 35.10 | 35.10 | -0.09% | 2,405,475 |
| Sep 25, 2025 | 35.52 | 35.88 | 34.87 | 35.13 | 35.13 | -3.28% | 1,426,486 |
| Sep 24, 2025 | 37.06 | 37.30 | 35.38 | 36.32 | 36.32 | -1.73% | 1,332,427 |
| Sep 23, 2025 | 37.64 | 38.73 | 36.92 | 36.96 | 36.96 | -1.99% | 3,624,983 |
| Sep 22, 2025 | 36.43 | 37.81 | 35.93 | 37.71 | 37.71 | 3.12% | 3,419,791 |
| Sep 19, 2025 | 37.34 | 37.66 | 36.50 | 36.57 | 36.57 | -1.72% | 5,546,110 |
| Sep 18, 2025 | 37.00 | 37.75 | 36.72 | 37.21 | 37.21 | 2.65% | 2,826,513 |
| Sep 17, 2025 | 36.45 | 37.48 | 35.79 | 36.25 | 36.25 | -0.22% | 2,524,643 |
| Sep 16, 2025 | 36.92 | 37.00 | 35.92 | 36.33 | 36.33 | -1.76% | 2,534,912 |
| Sep 15, 2025 | 35.86 | 37.28 | 35.81 | 36.98 | 36.98 | 3.61% | 2,838,414 |
| Sep 12, 2025 | 36.78 | 36.95 | 35.63 | 35.69 | 35.69 | -2.38% | 2,988,311 |
| Sep 11, 2025 | 34.15 | 36.57 | 33.93 | 36.56 | 36.56 | 6.93% | 3,090,640 |
| Sep 10, 2025 | 34.99 | 35.88 | 34.02 | 34.19 | 34.19 | -0.38% | 3,089,710 |
| Sep 9, 2025 | 33.30 | 34.78 | 33.08 | 34.32 | 34.32 | 3.03% | 3,017,814 |
| Sep 8, 2025 | 32.82 | 33.77 | 32.74 | 33.31 | 33.31 | 1.68% | 2,319,717 |
| Sep 5, 2025 | 32.64 | 33.60 | 32.35 | 32.76 | 32.76 | 1.99% | 2,987,718 |
| Sep 4, 2025 | 31.74 | 32.21 | 30.89 | 32.12 | 32.12 | 0.25% | 1,582,951 |
| Sep 3, 2025 | 31.87 | 32.46 | 31.47 | 32.04 | 32.04 | 0.53% | 1,804,015 |
| Sep 2, 2025 | 31.62 | 32.27 | 31.25 | 31.87 | 31.87 | -2.30% | 1,547,728 |
| Aug 29, 2025 | 33.10 | 33.50 | 32.41 | 32.62 | 32.62 | -2.22% | 1,595,709 |
| Aug 28, 2025 | 32.76 | 33.74 | 32.75 | 33.36 | 33.36 | 3.09% | 3,454,103 |
| Aug 27, 2025 | 30.76 | 32.42 | 30.76 | 32.36 | 32.36 | 5.13% | 2,316,596 |
| Aug 26, 2025 | 31.03 | 31.46 | 30.36 | 30.78 | 30.78 | -0.97% | 2,564,427 |
| Aug 25, 2025 | 31.40 | 31.64 | 30.83 | 31.08 | 31.08 | -1.43% | 1,330,433 |
| Aug 22, 2025 | 30.11 | 31.70 | 30.05 | 31.53 | 31.53 | 5.14% | 1,788,506 |
| Aug 21, 2025 | 29.99 | 30.36 | 29.62 | 29.99 | 29.99 | -0.73% | 1,114,938 |
| Aug 20, 2025 | 30.62 | 30.95 | 30.05 | 30.21 | 30.21 | -2.20% | 1,456,136 |
| Aug 19, 2025 | 31.77 | 31.84 | 30.59 | 30.89 | 30.89 | -2.56% | 1,378,411 |
| Aug 18, 2025 | 30.89 | 31.95 | 30.74 | 31.70 | 31.70 | 2.13% | 2,156,083 |
| Aug 15, 2025 | 30.66 | 31.53 | 30.51 | 31.04 | 31.04 | 1.64% | 1,893,864 |
| Aug 14, 2025 | 31.15 | 31.63 | 30.16 | 30.54 | 30.54 | -3.81% | 3,314,906 |
| Aug 13, 2025 | 30.05 | 31.92 | 29.89 | 31.75 | 31.75 | 5.66% | 5,356,520 |
| Aug 12, 2025 | 29.45 | 30.27 | 28.79 | 30.05 | 30.05 | 1.66% | 11,561,797 |
| Aug 11, 2025 | 31.30 | 31.37 | 28.94 | 29.56 | 29.56 | -10.56% | 10,494,265 |
| Aug 8, 2025 | 34.00 | 34.43 | 32.17 | 33.05 | 33.05 | -3.73% | 2,594,041 |
| Aug 7, 2025 | 37.30 | 37.40 | 33.45 | 34.33 | 34.33 | -5.87% | 3,172,198 |
| Aug 6, 2025 | 35.57 | 37.00 | 34.92 | 36.47 | 36.47 | 4.77% | 5,198,567 |
| Aug 5, 2025 | 30.99 | 35.28 | 29.51 | 34.81 | 34.81 | 28.88% | 10,661,062 |
| Aug 4, 2025 | 26.25 | 27.13 | 26.20 | 27.01 | 27.01 | 4.93% | 3,440,008 |
| Aug 1, 2025 | 27.50 | 27.60 | 25.56 | 25.74 | 25.74 | -7.61% | 3,051,779 |
| Jul 31, 2025 | 28.25 | 28.68 | 27.68 | 27.86 | 27.86 | 0.22% | 2,460,773 |
| Jul 30, 2025 | 28.61 | 28.75 | 27.50 | 27.80 | 27.80 | -2.32% | 1,450,915 |
| Jul 29, 2025 | 29.42 | 29.73 | 28.24 | 28.46 | 28.46 | -2.37% | 1,215,911 |
| Jul 28, 2025 | 29.07 | 29.74 | 28.50 | 29.15 | 29.15 | 1.22% | 1,451,743 |
| Jul 25, 2025 | 28.88 | 29.38 | 28.75 | 28.80 | 28.80 | 0.21% | 1,064,473 |
| Jul 24, 2025 | 28.68 | 29.09 | 28.53 | 28.74 | 28.74 | -0.28% | 1,190,564 |
| Jul 23, 2025 | 29.18 | 29.27 | 28.45 | 28.82 | 28.82 | 0.14% | 1,824,603 |
| Jul 22, 2025 | 29.18 | 29.59 | 28.59 | 28.78 | 28.78 | -1.24% | 1,853,380 |
| Jul 21, 2025 | 29.71 | 30.37 | 28.97 | 29.14 | 29.14 | -1.29% | 1,933,970 |
| Jul 18, 2025 | 29.41 | 30.07 | 28.78 | 29.52 | 29.52 | 1.30% | 1,444,667 |
| Jul 17, 2025 | 28.52 | 29.69 | 28.52 | 29.14 | 29.14 | 2.43% | 1,626,852 |