DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
94.38
-4.57 (-4.62%)
At close: Apr 28, 2026, 4:00 PM EDT
94.81
+0.43 (0.45%)
After-hours: Apr 28, 2026, 7:54 PM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.50 | 98.59 | 92.91 | 94.38 | 94.38 | -4.62% | 2,584,951 |
| Apr 27, 2026 | 94.99 | 99.10 | 90.11 | 98.95 | 98.95 | 3.93% | 2,257,478 |
| Apr 24, 2026 | 96.67 | 97.61 | 93.53 | 95.21 | 95.21 | -0.68% | 1,448,840 |
| Apr 23, 2026 | 93.36 | 99.23 | 91.25 | 95.86 | 95.86 | 0.36% | 3,234,392 |
| Apr 22, 2026 | 96.15 | 97.14 | 92.21 | 95.52 | 95.52 | 0.86% | 2,811,484 |
| Apr 21, 2026 | 90.87 | 97.87 | 90.03 | 94.71 | 94.71 | 5.74% | 4,319,399 |
| Apr 20, 2026 | 85.20 | 90.61 | 84.44 | 89.57 | 89.57 | 4.60% | 2,747,029 |
| Apr 17, 2026 | 90.48 | 93.49 | 82.24 | 85.63 | 85.63 | -3.17% | 4,563,953 |
| Apr 16, 2026 | 78.88 | 88.62 | 77.43 | 88.43 | 88.43 | 13.79% | 5,847,964 |
| Apr 15, 2026 | 74.68 | 79.75 | 74.37 | 77.71 | 77.71 | 5.80% | 4,089,580 |
| Apr 14, 2026 | 81.84 | 81.84 | 72.17 | 73.45 | 73.45 | -8.04% | 5,029,266 |
| Apr 13, 2026 | 76.50 | 80.68 | 75.56 | 79.87 | 79.87 | 5.66% | 5,701,606 |
| Apr 10, 2026 | 86.98 | 87.08 | 75.02 | 75.59 | 75.59 | -13.28% | 10,466,674 |
| Apr 9, 2026 | 90.36 | 93.00 | 82.32 | 87.17 | 87.17 | -2.47% | 6,214,634 |
| Apr 8, 2026 | 90.06 | 94.66 | 88.58 | 89.38 | 89.38 | 3.22% | 16,284,428 |
| Apr 7, 2026 | 85.76 | 86.91 | 82.95 | 86.59 | 86.59 | -0.55% | 2,170,514 |
| Apr 6, 2026 | 91.29 | 93.31 | 85.00 | 87.07 | 87.07 | -3.27% | 2,923,606 |
| Apr 2, 2026 | 85.74 | 91.53 | 84.30 | 90.01 | 90.01 | 2.66% | 3,493,858 |
| Apr 1, 2026 | 88.20 | 90.74 | 86.50 | 87.68 | 87.68 | 2.21% | 4,621,277 |
| Mar 31, 2026 | 79.47 | 85.87 | 78.77 | 85.78 | 85.78 | 9.53% | 4,193,294 |
| Mar 30, 2026 | 81.35 | 84.06 | 75.14 | 78.32 | 78.32 | -3.81% | 5,834,774 |
| Mar 27, 2026 | 83.64 | 85.33 | 79.82 | 81.42 | 81.42 | -4.91% | 4,573,755 |
| Mar 26, 2026 | 85.70 | 88.20 | 84.28 | 85.62 | 85.62 | -1.59% | 7,534,991 |
| Mar 25, 2026 | 78.80 | 88.25 | 78.63 | 87.00 | 87.00 | 2.45% | 14,010,483 |
| Mar 24, 2026 | 88.00 | 88.09 | 82.44 | 84.92 | 84.92 | -1.28% | 2,358,010 |
| Mar 23, 2026 | 83.62 | 88.84 | 82.65 | 86.02 | 86.02 | 4.08% | 2,630,441 |
| Mar 20, 2026 | 84.90 | 85.83 | 80.71 | 82.65 | 82.65 | -3.16% | 4,366,058 |
| Mar 19, 2026 | 80.80 | 86.50 | 80.07 | 85.35 | 85.35 | 3.48% | 4,076,319 |
| Mar 18, 2026 | 77.50 | 86.46 | 76.96 | 82.48 | 82.48 | 6.30% | 7,010,166 |
| Mar 17, 2026 | 71.57 | 78.22 | 71.17 | 77.59 | 77.59 | 7.75% | 4,040,052 |
| Mar 16, 2026 | 69.36 | 76.35 | 69.00 | 72.01 | 72.01 | 4.92% | 4,999,970 |
| Mar 13, 2026 | 67.10 | 69.76 | 65.43 | 68.63 | 68.63 | 3.64% | 3,007,318 |
| Mar 12, 2026 | 68.44 | 68.81 | 65.15 | 66.22 | 66.22 | -3.60% | 2,523,980 |
| Mar 11, 2026 | 62.01 | 69.44 | 62.00 | 68.69 | 68.69 | 10.77% | 5,524,193 |
| Mar 10, 2026 | 57.62 | 62.12 | 57.52 | 62.01 | 62.01 | 7.79% | 4,163,352 |
| Mar 9, 2026 | 53.03 | 57.88 | 52.59 | 57.53 | 57.53 | 5.66% | 2,319,133 |
| Mar 6, 2026 | 52.20 | 54.55 | 51.91 | 54.45 | 54.45 | 1.15% | 1,623,634 |
| 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 |