NYSE : DOCN
DigitalOcean Holdings, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 99.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DigitalOcean Holdings, Inc. (DOCN) closed at 89.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 93.04 | 93.11 | 86.4 | 89.65 | 3,293,323 | -10.32% |
| 2026-10-29 | 101.25 | 102.48 | 97.305 | 99.97 | 1,717,946 | -4.85% |
| 2026-10-28 | 107.55 | 107.82 | 102.11 | 105.07 | 1,709,757 | -1.24% |
| 2026-10-27 | 101.16 | 107.82 | 100.96 | 106.39 | 2,816,492 | +6.89% |
| 2026-10-26 | 94.11 | 102.525 | 92.255 | 99.53 | 2,194,278 | +6.77% |
| 2026-10-23 | 91.17 | 94.79 | 88.34 | 93.22 | 2,285,202 | +1.33% |
| 2026-10-22 | 97.5 | 98.01 | 90.55 | 92 | 3,249,157 | -9.34% |
| 2026-10-21 | 103.43 | 104.4 | 98.84 | 101.48 | 2,333,370 | +2.01% |
| 2026-10-20 | 97.6 | 102.76 | 94.6 | 99.48 | 2,466,863 | -0.89% |
| 2026-10-19 | 102.6 | 103.75 | 97.067 | 100.37 | 2,607,469 | +1.70% |
| 2026-10-16 | 107.76 | 108.702 | 95.94 | 98.69 | 4,331,360 | -9.85% |
| 2026-10-15 | 101.24 | 109.94 | 96.87 | 109.47 | 6,208,130 | +0.16% |
| 2026-10-14 | 127.02 | 127.1 | 108.08 | 109.29 | 4,561,481 | -14.76% |
| 2026-10-13 | 125.59 | 133.8 | 125 | 128.21 | 2,130,629 | -2.44% |
| 2026-10-12 | 134.08 | 134.851 | 126.72 | 131.41 | 1,813,325 | -2.53% |
| 2026-10-09 | 125.61 | 135.21 | 124.46 | 134.82 | 1,535,287 | +8.81% |
| 2026-10-08 | 124.97 | 129.23 | 121.38 | 123.9 | 2,116,987 | -2.66% |
| 2026-10-07 | 128 | 131.01 | 126.905 | 127.28 | 1,384,903 | -2.85% |
| 2026-10-06 | 139.53 | 143.34 | 130.94 | 131.01 | 1,776,488 | -4.53% |
| 2026-10-05 | 139.38 | 141.29 | 137.01 | 137.23 | 1,421,313 | -2.03% |
| 2026-10-02 | 141.87 | 149.78 | 139.21 | 140.07 | 1,929,177 | +0.19% |
| 2026-10-01 | 135.94 | 140.74 | 132 | 139.8 | 1,290,673 | +4.81% |
| 2026-09-30 | 134.85 | 138.59 | 133.32 | 133.39 | 1,421,601 | -1.20% |
| 2026-09-29 | 138.36 | 143.06 | 134.82 | 135.01 | 1,851,318 | -0.94% |
| 2026-09-28 | 135.41 | 138.4 | 133 | 136.29 | 1,807,735 | -2.48% |
| 2026-09-25 | 144.43 | 146.48 | 138.51 | 139.75 | 1,881,049 | -1.29% |
| 2026-09-24 | 137.54 | 143.34 | 136.02 | 141.57 | 1,715,443 | +0.25% |
| 2026-09-23 | 144.88 | 146.595 | 138.27 | 141.21 | 2,086,864 | -3.28% |
| 2026-09-22 | 144.34 | 151.83 | 143.66 | 146 | 2,652,424 | -0.11% |
| 2026-09-21 | 131.5 | 148.04 | 129.03 | 146.16 | 4,362,924 | +12.31% |
| 2026-09-18 | 135.96 | 136.97 | 126.72 | 130.14 | 9,091,667 | -2.14% |
| 2026-09-17 | 130.34 | 134.43 | 128.12 | 132.98 | 3,027,300 | +7.45% |
| 2026-09-16 | 118.04 | 125.74 | 118.01 | 123.76 | 1,878,722 | +5.01% |
| 2026-09-15 | 119.49 | 122.5 | 114.33 | 117.85 | 1,509,509 | -1.96% |
| 2026-09-14 | 116.91 | 123.76 | 114.31 | 120.21 | 2,764,819 | -2.23% |
| 2026-09-11 | 131.38 | 136.44 | 121.935 | 122.95 | 2,404,000 | -6.18% |
| 2026-09-10 | 130.95 | 135.1 | 128.29 | 131.05 | 2,191,875 | -1.22% |
| 2026-09-09 | 125.86 | 135.25 | 125.34 | 132.67 | 3,953,171 | +4.72% |
| 2026-09-08 | 113.93 | 129.93 | 113.93 | 126.69 | 4,348,693 | +12.64% |
| 2026-09-04 | 110.88 | 113.71 | 109.495 | 112.47 | 1,504,520 | +2.81% |
| 2026-09-03 | 105.6 | 110.84 | 101.73 | 109.4 | 1,834,345 | +4.32% |
| 2026-09-02 | 108.01 | 109.28 | 103.18 | 104.87 | 2,046,968 | -3.72% |
| 2026-09-01 | 108.71 | 109.985 | 105.19 | 108.92 | 2,117,887 | -1.60% |
| 2026-08-31 | 111.54 | 112.03 | 108.54 | 110.69 | 1,810,942 | -0.47% |
| 2026-08-28 | 121.01 | 122.24 | 110.039 | 111.21 | 2,098,337 | -8.60% |
| 2026-08-27 | 120.63 | 123.995 | 118.88 | 121.68 | 2,069,942 | +5.82% |
| 2026-08-26 | 112.67 | 115.42 | 111.33 | 114.99 | 1,207,004 | +2.15% |
| 2026-08-25 | 114 | 114.49 | 109.8 | 112.57 | 1,358,269 | +0.92% |
| 2026-08-24 | 115.45 | 115.45 | 108.188 | 111.54 | 2,680,201 | -3.55% |
| 2026-08-21 | 115.78 | 116.74 | 111.62 | 115.64 | 2,561,093 | +1.13% |
| 2026-08-20 | 117.44 | 118.505 | 111.9 | 114.35 | 2,960,503 | -1.98% |
| 2026-08-19 | 124.96 | 125.24 | 112.5 | 116.66 | 2,618,159 | -6.86% |
| 2026-08-18 | 130.41 | 135.27 | 122.16 | 125.25 | 2,297,401 | -7.41% |
| 2026-08-17 | 129.11 | 138.31 | 128.03 | 135.28 | 2,234,650 | +4.13% |
| 2026-08-14 | 131.84 | 133.645 | 127.21 | 129.92 | 1,993,723 | -1.79% |
| 2026-08-13 | 133 | 137.2 | 130.66 | 132.29 | 1,871,477 | -0.81% |
| 2026-08-12 | 127.94 | 136.08 | 127.09 | 133.37 | 2,051,170 | +10.35% |
| 2026-08-11 | 131.4 | 133.65 | 119.845 | 120.86 | 2,345,520 | -6.84% |
| 2026-08-10 | 124.8 | 133.65 | 122.693 | 129.73 | 2,095,305 | +4.49% |
| 2026-08-07 | 125.21 | 128.99 | 123.59 | 124.15 | 1,768,569 | +1.57% |
| 2026-08-06 | 121.25 | 128.4 | 117.01 | 122.23 | 2,050,267 | -1.79% |
| 2026-08-05 | 125.7 | 127.84 | 119.58 | 124.46 | 3,603,192 | -3.44% |
| 2026-08-04 | 119.8 | 137.61 | 118.79 | 128.89 | 7,025,251 | +1.35% |
| 2026-08-03 | 116.7 | 128.33 | 114.55 | 127.17 | 4,737,051 | +8.23% |
| 2026-07-31 | 124.8 | 129.52 | 116.82 | 117.5 | 6,012,066 | -2.27% |
| 2026-07-30 | 113.93 | 122.53 | 113.81 | 120.23 | 4,568,883 | +12.62% |
| 2026-07-29 | 112.47 | 116.31 | 106.28 | 106.76 | 3,238,045 | -5.11% |
| 2026-07-28 | 115.99 | 117 | 107.02 | 112.51 | 3,724,918 | -6.40% |
| 2026-07-27 | 123.66 | 124.36 | 113.97 | 120.2 | 2,687,025 | -2.70% |
| 2026-07-24 | 132.45 | 132.45 | 122.7 | 123.54 | 2,188,485 | -5.80% |
| 2026-07-23 | 140.7 | 143.28 | 130.69 | 131.15 | 3,494,347 | -8.08% |
| 2026-07-22 | 138.52 | 144.52 | 137.065 | 142.68 | 5,600,546 | +4.57% |
| 2026-07-21 | 126.16 | 137.12 | 124.93 | 136.45 | 4,284,366 | +14.58% |
| 2026-07-20 | 118.6 | 125.11 | 118.17 | 119.09 | 2,408,883 | +0.15% |
| 2026-07-17 | 112.25 | 121.66 | 111.13 | 118.91 | 2,382,713 | +1.62% |
| 2026-07-16 | 116.5 | 124.51 | 114.17 | 117.02 | 2,762,072 | -2.20% |
| 2026-07-15 | 128.78 | 129.99 | 112.32 | 119.65 | 5,262,769 | -5.27% |
| 2026-07-14 | 126.36 | 134.557 | 123 | 126.3 | 2,337,921 | +2.42% |
| 2026-07-13 | 129.17 | 129.75 | 122.93 | 123.32 | 1,683,156 | -5.49% |
| 2026-07-10 | 142.16 | 142.16 | 128.89 | 130.49 | 2,355,403 | -7.35% |
| 2026-07-09 | 142.94 | 148.395 | 139.81 | 140.84 | 3,137,843 | +0.26% |
| 2026-07-08 | 137.99 | 142.82 | 134.5 | 140.47 | 3,155,089 | +2.50% |
| 2026-07-07 | 145 | 148.12 | 136.1 | 137.04 | 5,411,824 | +4.32% |
| 2026-07-06 | 130.8 | 137.25 | 129.66 | 131.37 | 2,436,440 | +0.95% |
| 2026-07-02 | 141.53 | 144 | 126.05 | 130.13 | 4,763,954 | -9.99% |
| 2026-07-01 | 150.5 | 152.32 | 138.15 | 144.58 | 3,308,837 | -7.93% |
| 2026-06-30 | 148.41 | 158.159 | 147 | 157.03 | 2,608,827 | +4.78% |
| 2026-06-29 | 141.7 | 150.14 | 138 | 149.86 | 4,400,525 | +7.60% |
| 2026-06-26 | 144 | 146.495 | 136.57 | 139.28 | 12,967,970 | -4.17% |
| 2026-06-25 | 150.98 | 151.02 | 142.84 | 145.34 | 2,522,620 | -2.19% |
| 2026-06-24 | 155.01 | 159.65 | 146.02 | 148.59 | 3,028,908 | -5.47% |
| 2026-06-23 | 159.49 | 160.44 | 151.54 | 157.18 | 3,757,883 | -5.45% |
| 2026-06-22 | 170 | 174.931 | 156.09 | 166.24 | 2,827,690 | -4.06% |
| 2026-06-18 | 182.78 | 182.78 | 169.69 | 173.27 | 3,908,082 | -2.55% |
| 2026-06-17 | 175.83 | 187.5 | 169.12 | 177.81 | 2,556,711 | +2.08% |
| 2026-06-16 | 180.7 | 185.99 | 172.91 | 174.18 | 1,949,643 | -3.92% |
| 2026-06-15 | 176 | 185.918 | 172.245 | 181.29 | 3,405,450 | +6.37% |
| 2026-06-12 | 177.61 | 181.545 | 169.1 | 170.44 | 2,409,815 | -2.47% |
| 2026-06-11 | 172.81 | 178.34 | 165.595 | 174.75 | 2,051,269 | +1.91% |
| 2026-06-10 | 164.81 | 179.205 | 164.44 | 171.47 | 2,476,275 | +1.87% |
| 2026-06-09 | 171.49 | 172.753 | 153.71 | 168.33 | 3,341,656 | -0.58% |
| 2026-06-08 | 172.2 | 174.736 | 161.08 | 169.32 | 2,606,077 | -0.32% |
| 2026-06-05 | 177.17 | 180.5 | 162.23 | 169.87 | 3,208,898 | -5.89% |
| 2026-06-04 | 166.12 | 184.46 | 160.88 | 180.5 | 3,322,374 | +3.93% |
| 2026-06-03 | 175.4 | 179.81 | 166.875 | 173.68 | 3,294,665 | +0.35% |
| 2026-06-02 | 170.945 | 177 | 166.5 | 173.07 | 2,388,406 | -0.22% |
| 2026-06-01 | 162.01 | 174.385 | 156.25 | 173.45 | 5,450,459 | +11.22% |
| 2026-05-29 | 154.97 | 158.74 | 152 | 155.95 | 3,056,197 | +2.66% |
| 2026-05-28 | 154.87 | 156.427 | 148.52 | 151.91 | 1,587,849 | +0.99% |
| 2026-05-27 | 158.57 | 158.57 | 147.91 | 150.42 | 2,225,171 | -6.41% |
| 2026-05-26 | 162.05 | 165.99 | 153.15 | 160.72 | 1,974,017 | +1.43% |
| 2026-05-22 | 160 | 165.7 | 157.149 | 158.46 | 2,271,449 | +0.07% |
| 2026-05-21 | 158.765 | 165.99 | 156.393 | 158.35 | 3,778,008 | -1.10% |
| 2026-05-20 | 150.83 | 163.56 | 150.8 | 160.11 | 3,725,698 | +6.73% |
| 2026-05-19 | 143.02 | 151 | 139.21 | 150.02 | 3,881,570 | +1.76% |
| 2026-05-18 | 155 | 155 | 142.5 | 147.43 | 2,888,658 | -4.80% |
| 2026-05-15 | 153.64 | 158.61 | 149 | 154.87 | 3,457,928 | -2.23% |
| 2026-05-14 | 156.01 | 160.25 | 147.502 | 158.4 | 3,573,443 | -0.49% |
| 2026-05-13 | 158.7 | 162.25 | 153.35 | 159.18 | 2,782,977 | +2.22% |
| 2026-05-12 | 161.47 | 161.5 | 150.23 | 155.72 | 3,324,944 | -4.30% |