DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
139.28
-6.06 (-4.17%)
At close: Jun 26, 2026, 4:00 PM EDT
137.39
-1.89 (-1.36%)
After-hours: Jun 26, 2026, 7:59 PM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 98.50 | 98.59 | 92.91 | 94.38 | 94.38 | -4.62% | 2,647,076 |
| Apr 27, 2026 | 94.99 | 99.10 | 90.11 | 98.95 | 98.95 | 3.93% | 2,261,343 |
| Apr 24, 2026 | 96.67 | 97.61 | 93.53 | 95.21 | 95.21 | -0.68% | 1,464,825 |
| Apr 23, 2026 | 93.36 | 99.23 | 91.25 | 95.86 | 95.86 | 0.36% | 3,402,244 |
| Apr 22, 2026 | 96.15 | 97.14 | 92.21 | 95.52 | 95.52 | 0.86% | 2,842,207 |
| Apr 21, 2026 | 90.87 | 97.87 | 90.03 | 94.71 | 94.71 | 5.74% | 4,620,216 |
| Apr 20, 2026 | 85.20 | 90.61 | 84.44 | 89.57 | 89.57 | 4.60% | 2,751,454 |
| Apr 17, 2026 | 90.48 | 93.49 | 82.24 | 85.63 | 85.63 | -3.17% | 4,571,394 |
| Apr 16, 2026 | 78.88 | 88.62 | 77.43 | 88.43 | 88.43 | 13.79% | 6,225,843 |
| Apr 15, 2026 | 74.68 | 79.75 | 74.37 | 77.71 | 77.71 | 5.80% | 5,626,139 |
| Apr 14, 2026 | 81.84 | 81.84 | 72.17 | 73.45 | 73.45 | -8.04% | 5,041,428 |
| Apr 13, 2026 | 76.50 | 80.68 | 75.56 | 79.87 | 79.87 | 5.66% | 5,705,777 |
| Apr 10, 2026 | 86.98 | 87.08 | 75.02 | 75.59 | 75.59 | -13.28% | 10,506,904 |
| Apr 9, 2026 | 90.36 | 93.00 | 82.32 | 87.17 | 87.17 | -2.47% | 6,373,697 |
| Apr 8, 2026 | 90.06 | 94.66 | 88.58 | 89.38 | 89.38 | 3.22% | 16,601,982 |
| Apr 7, 2026 | 85.76 | 86.91 | 82.95 | 86.59 | 86.59 | -0.55% | 2,237,046 |
| Apr 6, 2026 | 91.29 | 93.31 | 85.00 | 87.07 | 87.07 | -3.27% | 2,943,700 |
| Apr 2, 2026 | 85.74 | 91.53 | 84.30 | 90.01 | 90.01 | 2.66% | 3,576,547 |
| Apr 1, 2026 | 88.20 | 90.74 | 86.50 | 87.68 | 87.68 | 2.21% | 4,625,848 |
| Mar 31, 2026 | 79.47 | 85.87 | 78.77 | 85.78 | 85.78 | 9.53% | 4,207,642 |
| Mar 30, 2026 | 81.35 | 84.06 | 75.14 | 78.32 | 78.32 | -3.81% | 5,837,221 |
| Mar 27, 2026 | 83.64 | 85.33 | 79.82 | 81.42 | 81.42 | -4.91% | 4,592,184 |
| Mar 26, 2026 | 85.70 | 88.20 | 84.28 | 85.62 | 85.62 | -1.59% | 7,537,745 |
| Mar 25, 2026 | 78.80 | 88.25 | 78.63 | 87.00 | 87.00 | 2.45% | 14,015,071 |
| Mar 24, 2026 | 88.00 | 88.09 | 82.44 | 84.92 | 84.92 | -1.28% | 2,665,181 |
| Mar 23, 2026 | 83.62 | 88.84 | 82.65 | 86.02 | 86.02 | 4.08% | 2,634,210 |
| Mar 20, 2026 | 84.90 | 85.83 | 80.71 | 82.65 | 82.65 | -3.16% | 4,385,798 |
| Mar 19, 2026 | 80.80 | 86.50 | 80.07 | 85.35 | 85.35 | 3.48% | 4,088,201 |
| Mar 18, 2026 | 77.50 | 86.46 | 76.96 | 82.48 | 82.48 | 6.30% | 7,034,018 |
| Mar 17, 2026 | 71.57 | 78.22 | 71.17 | 77.59 | 77.59 | 7.75% | 4,118,212 |
| Mar 16, 2026 | 69.36 | 76.35 | 69.00 | 72.01 | 72.01 | 4.92% | 5,007,902 |
| Mar 13, 2026 | 67.10 | 69.76 | 65.43 | 68.63 | 68.63 | 3.64% | 3,010,728 |
| Mar 12, 2026 | 68.44 | 68.81 | 65.15 | 66.22 | 66.22 | -3.60% | 2,525,047 |
| Mar 11, 2026 | 62.01 | 69.44 | 62.00 | 68.69 | 68.69 | 10.77% | 5,536,107 |
| Mar 10, 2026 | 57.62 | 62.12 | 57.52 | 62.01 | 62.01 | 7.79% | 4,290,403 |
| Mar 9, 2026 | 53.03 | 57.88 | 52.59 | 57.53 | 57.53 | 5.66% | 2,321,524 |
| Mar 6, 2026 | 52.20 | 54.55 | 51.91 | 54.45 | 54.45 | 1.15% | 1,624,433 |
| Mar 5, 2026 | 52.00 | 54.52 | 52.00 | 53.83 | 53.83 | 3.00% | 2,218,137 |
| Mar 4, 2026 | 55.92 | 56.09 | 51.68 | 52.26 | 52.26 | -5.67% | 2,764,049 |
| Mar 3, 2026 | 55.40 | 57.61 | 54.47 | 55.40 | 55.40 | -4.88% | 1,887,626 |
| Mar 2, 2026 | 54.77 | 58.65 | 54.28 | 58.24 | 58.24 | 3.89% | 2,288,285 |
| 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 |