DigitalOcean Holdings, Inc. DOCN
NYSE · United States · Technology Services
$133.39-1.62 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $133.39 | -1.20% | $134.85 | $138.59 | $133.32 | 1.43M |
| 2026-09-29 | $135.01 | -0.94% | $138.36 | $143.06 | $134.82 | 1.89M |
| 2026-09-28 | $136.29 | -2.48% | $135.41 | $138.40 | $133.00 | 1.84M |
| 2026-09-25 | $139.75 | -1.29% | $144.43 | $146.48 | $138.51 | 1.95M |
| 2026-09-24 | $141.57 | +0.25% | $137.54 | $143.34 | $136.02 | 1.75M |
| 2026-09-23 | $141.21 | -3.28% | $144.88 | $146.60 | $138.27 | 2.21M |
| 2026-09-22 | $146.00 | -0.11% | $144.34 | $151.83 | $143.66 | 2.72M |
| 2026-09-21 | $146.16 | +12.31% | $131.50 | $148.04 | $129.03 | 4.60M |
| 2026-09-18 | $130.14 | -2.14% | $135.96 | $136.97 | $126.72 | 9.75M |
| 2026-09-17 | $132.98 | +7.45% | $130.34 | $134.43 | $128.12 | 3.05M |
| 2026-09-16 | $123.76 | +5.01% | $118.04 | $125.74 | $118.01 | 1.89M |
| 2026-09-15 | $117.85 | -1.96% | $119.49 | $122.50 | $114.33 | 1.52M |
| 2026-09-14 | $120.21 | -2.23% | $116.91 | $123.76 | $114.31 | 2.89M |
| 2026-09-11 | $122.95 | -6.18% | $131.38 | $136.44 | $121.93 | 2.44M |
| 2026-09-10 | $131.05 | -1.22% | $130.95 | $135.10 | $128.29 | 2.25M |
| 2026-09-09 | $132.67 | +4.72% | $125.86 | $135.25 | $125.34 | 4.17M |
| 2026-09-08 | $126.69 | +12.64% | $113.93 | $129.93 | $113.93 | 4.38M |
| 2026-09-04 | $112.47 | +2.81% | $110.88 | $113.71 | $109.50 | 1.51M |
| 2026-09-03 | $109.40 | +4.32% | $105.60 | $110.84 | $101.73 | 1.85M |
| 2026-09-02 | $104.87 | -3.72% | $108.01 | $109.28 | $103.18 | 2.06M |
| 2026-09-01 | $108.92 | -1.60% | $108.71 | $109.99 | $105.19 | 2.12M |
| 2026-08-31 | $110.69 | -0.47% | $111.54 | $112.03 | $108.54 | 1.82M |
| 2026-08-28 | $111.21 | -8.60% | $121.01 | $122.24 | $110.04 | 2.10M |
| 2026-08-27 | $121.68 | +5.82% | $120.63 | $124.00 | $118.88 | 2.07M |
| 2026-08-26 | $114.99 | +2.15% | $112.67 | $115.42 | $111.33 | 1.22M |
| 2026-08-25 | $112.57 | +0.92% | $114.00 | $114.49 | $109.80 | 1.38M |
| 2026-08-24 | $111.54 | -3.55% | $115.45 | $115.45 | $108.19 | 2.70M |
| 2026-08-21 | $115.64 | +1.13% | $115.78 | $116.74 | $111.62 | 2.56M |
| 2026-08-20 | $114.35 | -1.98% | $117.44 | $118.50 | $111.90 | 2.98M |
| 2026-08-19 | $116.66 | -6.86% | $124.96 | $125.24 | $112.50 | 2.63M |
| 2026-08-18 | $125.25 | -7.41% | $130.41 | $135.27 | $122.16 | 2.33M |
| 2026-08-17 | $135.28 | +4.13% | $129.11 | $138.31 | $128.03 | 2.34M |
| 2026-08-14 | $129.92 | -1.79% | $131.84 | $133.65 | $127.21 | 2.03M |
| 2026-08-13 | $132.29 | -0.81% | $133.00 | $137.20 | $130.66 | 1.88M |
| 2026-08-12 | $133.37 | +10.35% | $127.94 | $136.08 | $127.09 | 2.08M |
| 2026-08-11 | $120.86 | -6.84% | $131.40 | $133.65 | $119.85 | 2.38M |
| 2026-08-10 | $129.73 | +4.49% | $124.80 | $133.65 | $122.69 | 2.14M |
| 2026-08-07 | $124.15 | +1.57% | $125.21 | $128.99 | $123.59 | 1.78M |
| 2026-08-06 | $122.23 | -1.79% | $121.25 | $128.40 | $117.01 | 2.08M |
| 2026-08-05 | $124.46 | -3.44% | $125.70 | $127.84 | $119.58 | 3.63M |
| 2026-08-04 | $128.89 | +1.35% | $119.80 | $137.61 | $118.79 | 7.05M |
| 2026-08-03 | $127.17 | +8.23% | $116.70 | $128.33 | $114.55 | 4.90M |
| 2026-07-31 | $117.50 | -2.27% | $124.80 | $129.52 | $116.82 | 6.02M |
| 2026-07-30 | $120.23 | +12.62% | $113.93 | $122.53 | $113.81 | 4.58M |
| 2026-07-29 | $106.76 | -5.11% | $112.47 | $116.31 | $106.28 | 3.26M |
| 2026-07-28 | $112.51 | -6.40% | $115.99 | $117.00 | $107.02 | 3.77M |
| 2026-07-27 | $120.20 | -2.70% | $123.66 | $124.36 | $113.97 | 2.72M |
| 2026-07-24 | $123.54 | -5.80% | $132.45 | $132.45 | $122.70 | 2.35M |
| 2026-07-23 | $131.15 | -8.08% | $140.70 | $143.28 | $130.69 | 3.54M |
| 2026-07-22 | $142.68 | +4.57% | $138.52 | $144.52 | $137.07 | 5.62M |
| 2026-07-21 | $136.45 | +14.58% | $126.16 | $137.12 | $124.93 | 4.40M |
| 2026-07-20 | $119.09 | +0.15% | $118.60 | $125.11 | $118.17 | 2.47M |
| 2026-07-17 | $118.91 | +1.62% | $112.25 | $121.66 | $111.13 | 2.46M |
| 2026-07-16 | $117.02 | -2.20% | $116.50 | $124.51 | $114.17 | 2.98M |
| 2026-07-15 | $119.65 | -5.27% | $128.78 | $129.99 | $112.32 | 5.69M |
| 2026-07-14 | $126.30 | +2.42% | $126.36 | $134.56 | $123.00 | 2.47M |
| 2026-07-13 | $123.32 | -5.49% | $129.17 | $129.75 | $122.93 | 1.77M |
| 2026-07-10 | $130.49 | -7.35% | $142.16 | $142.16 | $128.89 | 2.36M |
| 2026-07-09 | $140.84 | +0.26% | $142.94 | $148.40 | $139.81 | 3.25M |
| 2026-07-08 | $140.47 | +2.50% | $137.99 | $142.82 | $134.50 | 3.36M |
| 2026-07-07 | $137.04 | +4.32% | $145.00 | $148.12 | $136.10 | 5.46M |
| 2026-07-06 | $131.37 | +0.95% | $130.80 | $137.25 | $129.66 | 2.44M |
| 2026-07-02 | $130.13 | -9.99% | $141.53 | $144.00 | $126.05 | 4.83M |
| 2026-07-01 | $144.58 | -7.93% | $150.50 | $152.32 | $138.15 | 3.33M |
| 2026-06-30 | $157.03 | +4.78% | $148.41 | $158.16 | $147.00 | 2.90M |
| 2026-06-29 | $149.86 | +7.60% | $141.70 | $150.14 | $138.00 | 4.44M |
| 2026-06-26 | $139.28 | -4.17% | $144.00 | $146.49 | $136.57 | 15.43M |
| 2026-06-25 | $145.34 | -2.19% | $150.98 | $151.02 | $142.84 | 2.53M |
| 2026-06-24 | $148.59 | -5.47% | $155.01 | $159.65 | $146.02 | 3.04M |
| 2026-06-23 | $157.18 | -5.45% | $159.49 | $160.44 | $151.54 | 3.76M |
| 2026-06-22 | $166.24 | -4.06% | $170.00 | $174.93 | $156.09 | 2.83M |
| 2026-06-18 | $173.27 | -2.55% | $182.78 | $182.78 | $169.69 | 3.91M |
| 2026-06-17 | $177.81 | +2.08% | $175.83 | $187.50 | $169.12 | 2.56M |
| 2026-06-16 | $174.18 | -3.92% | $180.70 | $185.99 | $172.91 | 1.95M |
| 2026-06-15 | $181.29 | +6.37% | $176.00 | $185.92 | $172.24 | 3.41M |
| 2026-06-12 | $170.44 | -2.47% | $177.61 | $181.54 | $169.10 | 2.41M |
| 2026-06-11 | $174.75 | +1.91% | $172.81 | $178.34 | $165.60 | 2.05M |
| 2026-06-10 | $171.47 | +1.87% | $164.81 | $179.21 | $164.44 | 2.48M |
| 2026-06-09 | $168.33 | -0.58% | $171.49 | $172.75 | $153.71 | 3.34M |
| 2026-06-08 | $169.32 | -0.32% | $172.20 | $174.74 | $161.08 | 2.61M |
| 2026-06-05 | $169.87 | -5.89% | $177.17 | $180.50 | $162.23 | 3.21M |
| 2026-06-04 | $180.50 | +3.93% | $166.12 | $184.46 | $160.88 | 3.32M |
| 2026-06-03 | $173.68 | +0.35% | $175.40 | $179.81 | $166.88 | 3.29M |
| 2026-06-02 | $173.07 | -0.22% | $170.95 | $177.00 | $166.50 | 2.39M |
| 2026-06-01 | $173.45 | +11.22% | $162.01 | $174.38 | $156.25 | 5.45M |
| 2026-05-29 | $155.95 | +2.66% | $154.97 | $158.74 | $152.00 | 3.05M |
| 2026-05-28 | $151.91 | +0.99% | $154.87 | $156.43 | $148.52 | 1.58M |
| 2026-05-27 | $150.42 | -6.41% | $158.57 | $158.57 | $147.91 | 2.22M |
| 2026-05-26 | $160.72 | +1.43% | $162.05 | $165.99 | $153.15 | 1.97M |
| 2026-05-22 | $158.46 | +0.07% | $160.00 | $165.70 | $157.15 | 2.27M |