DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
53.13
-0.70 (-1.31%)
Mar 6, 2026, 10:44 AM EST - Market open
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.20 | 53.51 | 51.91 | 53.35 | - | -0.89% | 159,619 |
| Mar 5, 2026 | 52.00 | 54.52 | 52.00 | 53.83 | 53.83 | 3.00% | 2,207,954 |
| Mar 4, 2026 | 55.92 | 56.09 | 51.68 | 52.26 | 52.26 | -5.67% | 2,753,695 |
| Mar 3, 2026 | 55.40 | 57.61 | 54.47 | 55.40 | 55.40 | -4.88% | 1,886,189 |
| Mar 2, 2026 | 54.77 | 58.65 | 54.28 | 58.24 | 58.24 | 3.89% | 2,275,597 |
| Feb 27, 2026 | 52.57 | 56.37 | 51.03 | 56.06 | 56.06 | 3.32% | 3,154,951 |
| Feb 26, 2026 | 58.18 | 59.00 | 53.40 | 54.26 | 54.26 | -8.45% | 6,270,422 |
| Feb 25, 2026 | 62.89 | 64.93 | 58.13 | 59.27 | 59.27 | -5.53% | 4,658,066 |
| Feb 24, 2026 | 56.65 | 66.26 | 55.75 | 62.74 | 62.74 | 5.91% | 7,346,861 |
| Feb 23, 2026 | 63.15 | 63.15 | 57.79 | 59.24 | 59.24 | -6.90% | 6,761,308 |
| Feb 20, 2026 | 68.00 | 68.05 | 62.74 | 63.63 | 63.63 | -6.67% | 3,766,044 |
| Feb 19, 2026 | 67.50 | 68.78 | 66.51 | 68.18 | 68.18 | -0.99% | 1,676,361 |
| Feb 18, 2026 | 67.70 | 69.35 | 65.74 | 68.86 | 68.86 | 1.77% | 1,763,740 |
| Feb 17, 2026 | 67.34 | 68.41 | 64.38 | 67.66 | 67.66 | -0.73% | 2,254,634 |
| Feb 13, 2026 | 63.43 | 70.43 | 62.84 | 68.16 | 68.16 | 6.87% | 3,956,498 |
| Feb 12, 2026 | 62.99 | 64.50 | 61.14 | 63.78 | 63.78 | 2.21% | 2,907,328 |
| Feb 11, 2026 | 66.00 | 66.75 | 60.57 | 62.40 | 62.40 | -2.62% | 2,972,578 |
| Feb 10, 2026 | 65.60 | 65.70 | 62.90 | 64.08 | 64.08 | -1.02% | 4,435,450 |
| Feb 9, 2026 | 62.75 | 65.92 | 62.00 | 64.74 | 64.74 | 2.89% | 3,323,290 |
| Feb 6, 2026 | 59.59 | 63.67 | 57.91 | 62.92 | 62.92 | 9.12% | 3,042,057 |
| Feb 5, 2026 | 57.70 | 59.90 | 56.14 | 57.66 | 57.66 | 0.68% | 3,302,335 |
| Feb 4, 2026 | 57.24 | 58.14 | 54.09 | 57.27 | 57.27 | -1.80% | 3,073,271 |
| Feb 3, 2026 | 58.88 | 60.10 | 54.66 | 58.32 | 58.32 | -2.49% | 4,274,870 |
| Feb 2, 2026 | 54.92 | 60.33 | 54.27 | 59.81 | 59.81 | 8.25% | 4,403,187 |
| Jan 30, 2026 | 55.85 | 56.44 | 54.77 | 55.25 | 55.25 | -1.57% | 2,293,741 |
| Jan 29, 2026 | 59.20 | 59.89 | 55.30 | 56.13 | 56.13 | -6.82% | 3,764,927 |
| Jan 28, 2026 | 60.74 | 61.53 | 57.88 | 60.24 | 60.24 | -0.02% | 5,746,742 |
| Jan 27, 2026 | 63.09 | 64.09 | 59.74 | 60.25 | 60.25 | 2.22% | 5,930,018 |
| Jan 26, 2026 | 56.21 | 61.67 | 56.00 | 58.94 | 58.94 | 9.94% | 7,131,365 |
| Jan 23, 2026 | 54.80 | 54.97 | 53.15 | 53.61 | 53.61 | -1.27% | 1,835,961 |
| Jan 22, 2026 | 51.96 | 54.67 | 51.60 | 54.30 | 54.30 | 7.04% | 3,347,059 |
| Jan 21, 2026 | 50.52 | 51.59 | 49.08 | 50.73 | 50.73 | 1.40% | 1,486,200 |
| Jan 20, 2026 | 50.85 | 52.42 | 49.64 | 50.03 | 50.03 | -5.17% | 2,596,412 |
| Jan 16, 2026 | 53.17 | 53.74 | 51.86 | 52.76 | 52.76 | -0.23% | 1,224,794 |
| Jan 15, 2026 | 53.01 | 53.98 | 52.72 | 52.88 | 52.88 | 0.34% | 1,215,127 |
| Jan 14, 2026 | 53.91 | 54.17 | 50.99 | 52.70 | 52.70 | -3.11% | 2,609,156 |
| Jan 13, 2026 | 55.67 | 57.00 | 53.48 | 54.39 | 54.39 | -1.70% | 1,900,158 |
| Jan 12, 2026 | 53.00 | 56.23 | 52.45 | 55.33 | 55.33 | 4.00% | 2,574,733 |
| Jan 9, 2026 | 52.66 | 53.69 | 51.22 | 53.20 | 53.20 | 1.39% | 1,434,967 |
| Jan 8, 2026 | 53.26 | 53.56 | 50.66 | 52.47 | 52.47 | -2.04% | 2,925,128 |
| Jan 7, 2026 | 53.88 | 54.33 | 52.66 | 53.56 | 53.56 | -0.83% | 2,096,221 |
| Jan 6, 2026 | 50.63 | 54.41 | 50.21 | 54.01 | 54.01 | 6.72% | 2,848,123 |
| Jan 5, 2026 | 49.33 | 52.14 | 48.16 | 50.61 | 50.61 | 3.35% | 2,432,442 |
| Jan 2, 2026 | 48.64 | 49.79 | 47.20 | 48.97 | 48.97 | 1.77% | 1,099,120 |
| Dec 31, 2025 | 48.80 | 48.85 | 47.93 | 48.12 | 48.12 | -1.39% | 969,168 |
| Dec 30, 2025 | 49.24 | 49.41 | 48.20 | 48.80 | 48.80 | -1.09% | 1,199,583 |
| Dec 29, 2025 | 48.95 | 49.50 | 47.85 | 49.34 | 49.34 | -0.36% | 1,495,097 |
| Dec 26, 2025 | 49.21 | 49.68 | 48.91 | 49.52 | 49.52 | 0.71% | 552,175 |
| Dec 24, 2025 | 48.93 | 49.68 | 48.37 | 49.17 | 49.17 | 0.49% | 510,214 |
| Dec 23, 2025 | 48.62 | 49.44 | 47.33 | 48.93 | 48.93 | -0.57% | 1,013,511 |
| Dec 22, 2025 | 48.40 | 49.43 | 47.88 | 49.21 | 49.21 | 3.56% | 1,244,762 |
| Dec 19, 2025 | 46.05 | 47.88 | 45.90 | 47.52 | 47.52 | 3.53% | 2,326,239 |
| Dec 18, 2025 | 44.60 | 46.09 | 44.20 | 45.90 | 45.90 | 4.56% | 1,370,368 |
| Dec 17, 2025 | 44.52 | 45.30 | 43.81 | 43.90 | 43.90 | -1.22% | 1,602,834 |
| Dec 16, 2025 | 45.00 | 46.00 | 44.12 | 44.44 | 44.44 | -2.93% | 2,155,743 |
| Dec 15, 2025 | 47.90 | 48.36 | 45.29 | 45.78 | 45.78 | -3.94% | 1,903,791 |
| Dec 12, 2025 | 49.12 | 49.49 | 47.50 | 47.66 | 47.66 | -3.07% | 1,101,266 |
| Dec 11, 2025 | 50.00 | 50.85 | 47.90 | 49.17 | 49.17 | -2.88% | 1,443,410 |
| Dec 10, 2025 | 49.43 | 51.54 | 49.15 | 50.63 | 50.63 | 1.83% | 1,414,938 |
| Dec 9, 2025 | 48.99 | 51.90 | 48.66 | 49.72 | 49.72 | 0.46% | 2,485,290 |
| Dec 8, 2025 | 48.91 | 49.99 | 48.36 | 49.49 | 49.49 | 2.46% | 1,572,347 |
| Dec 5, 2025 | 46.36 | 48.40 | 45.99 | 48.30 | 48.30 | 4.43% | 1,856,664 |
| Dec 4, 2025 | 45.73 | 47.40 | 45.51 | 46.25 | 46.25 | 0.78% | 2,162,419 |
| Dec 3, 2025 | 44.46 | 45.99 | 43.86 | 45.89 | 45.89 | 2.85% | 2,387,494 |
| Dec 2, 2025 | 45.30 | 47.17 | 44.14 | 44.62 | 44.62 | 0.56% | 2,384,334 |
| Dec 1, 2025 | 43.82 | 44.41 | 42.77 | 44.37 | 44.37 | -0.34% | 2,081,921 |
| Nov 28, 2025 | 44.98 | 45.34 | 44.12 | 44.52 | 44.52 | -1.35% | 818,657 |
| Nov 26, 2025 | 44.87 | 46.54 | 44.15 | 45.13 | 45.13 | 0.51% | 1,898,460 |
| Nov 25, 2025 | 45.15 | 45.95 | 43.67 | 44.90 | 44.90 | -0.55% | 1,689,541 |
| Nov 24, 2025 | 44.34 | 45.70 | 44.12 | 45.15 | 45.15 | 3.06% | 1,256,772 |
| Nov 21, 2025 | 43.24 | 44.37 | 42.01 | 43.81 | 43.81 | 1.46% | 1,846,872 |
| 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 |