DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
31.75
+1.70 (5.66%)
At close: Aug 13, 2025, 4:00 PM
31.76
+0.01 (0.03%)
Pre-market: Aug 14, 2025, 6:52 AM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.05 | 31.92 | 29.89 | 31.75 | 31.75 | 5.66% | 5,356,520 |
| Aug 12, 2025 | 29.45 | 30.27 | 28.79 | 30.05 | 30.05 | 1.66% | 11,561,797 |
| Aug 11, 2025 | 31.30 | 31.37 | 28.94 | 29.56 | 29.56 | -10.56% | 10,494,265 |
| Aug 8, 2025 | 34.00 | 34.43 | 32.17 | 33.05 | 33.05 | -3.73% | 2,594,041 |
| Aug 7, 2025 | 37.30 | 37.40 | 33.45 | 34.33 | 34.33 | -5.87% | 3,172,198 |
| Aug 6, 2025 | 35.57 | 37.00 | 34.92 | 36.47 | 36.47 | 4.77% | 5,198,567 |
| Aug 5, 2025 | 30.99 | 35.28 | 29.51 | 34.81 | 34.81 | 28.88% | 10,661,062 |
| Aug 4, 2025 | 26.25 | 27.13 | 26.20 | 27.01 | 27.01 | 4.93% | 3,440,008 |
| Aug 1, 2025 | 27.50 | 27.60 | 25.56 | 25.74 | 25.74 | -7.61% | 3,051,779 |
| Jul 31, 2025 | 28.25 | 28.68 | 27.68 | 27.86 | 27.86 | 0.22% | 2,460,773 |
| Jul 30, 2025 | 28.61 | 28.75 | 27.50 | 27.80 | 27.80 | -2.32% | 1,450,915 |
| Jul 29, 2025 | 29.42 | 29.73 | 28.24 | 28.46 | 28.46 | -2.37% | 1,215,911 |
| Jul 28, 2025 | 29.07 | 29.74 | 28.50 | 29.15 | 29.15 | 1.22% | 1,451,743 |
| Jul 25, 2025 | 28.88 | 29.38 | 28.75 | 28.80 | 28.80 | 0.21% | 1,064,473 |
| Jul 24, 2025 | 28.68 | 29.09 | 28.53 | 28.74 | 28.74 | -0.28% | 1,190,564 |
| Jul 23, 2025 | 29.18 | 29.27 | 28.45 | 28.82 | 28.82 | 0.14% | 1,824,603 |
| Jul 22, 2025 | 29.18 | 29.59 | 28.59 | 28.78 | 28.78 | -1.24% | 1,853,380 |
| Jul 21, 2025 | 29.71 | 30.37 | 28.97 | 29.14 | 29.14 | -1.29% | 1,933,970 |
| Jul 18, 2025 | 29.41 | 30.07 | 28.78 | 29.52 | 29.52 | 1.30% | 1,444,667 |
| Jul 17, 2025 | 28.52 | 29.69 | 28.52 | 29.14 | 29.14 | 2.43% | 1,626,852 |
| Jul 16, 2025 | 28.50 | 28.60 | 27.35 | 28.45 | 28.45 | 0.60% | 1,481,389 |
| Jul 15, 2025 | 28.84 | 29.12 | 28.26 | 28.28 | 28.28 | -0.70% | 1,261,307 |
| Jul 14, 2025 | 28.16 | 28.86 | 27.87 | 28.48 | 28.48 | 0.89% | 1,754,484 |
| Jul 11, 2025 | 29.01 | 29.44 | 28.14 | 28.23 | 28.23 | -4.47% | 1,172,045 |
| Jul 10, 2025 | 30.07 | 30.19 | 29.12 | 29.55 | 29.55 | -0.94% | 932,948 |
| Jul 9, 2025 | 29.80 | 30.37 | 29.38 | 29.83 | 29.83 | 1.26% | 1,475,191 |
| Jul 8, 2025 | 29.28 | 29.69 | 28.91 | 29.46 | 29.46 | 2.04% | 1,566,024 |
| Jul 7, 2025 | 28.90 | 29.45 | 28.66 | 28.87 | 28.87 | -1.13% | 1,282,857 |
| Jul 3, 2025 | 28.70 | 29.25 | 28.70 | 29.20 | 29.20 | 2.82% | 739,743 |
| Jul 2, 2025 | 28.22 | 29.30 | 28.11 | 28.40 | 28.40 | 1.36% | 2,539,546 |
| Jul 1, 2025 | 28.10 | 28.71 | 27.42 | 28.02 | 28.02 | -1.89% | 2,601,449 |
| Jun 30, 2025 | 28.60 | 28.68 | 27.87 | 28.56 | 28.56 | 1.06% | 1,425,501 |
| Jun 27, 2025 | 28.12 | 28.68 | 27.75 | 28.26 | 28.26 | 1.36% | 1,716,571 |
| Jun 26, 2025 | 27.98 | 28.08 | 27.09 | 27.88 | 27.88 | 0.18% | 1,794,773 |
| Jun 25, 2025 | 28.20 | 28.43 | 27.72 | 27.83 | 27.83 | -0.89% | 1,264,712 |
| Jun 24, 2025 | 28.50 | 28.76 | 28.06 | 28.08 | 28.08 | 0.68% | 1,402,367 |
| Jun 23, 2025 | 27.13 | 27.91 | 26.75 | 27.89 | 27.89 | 1.94% | 1,475,587 |
| Jun 20, 2025 | 28.09 | 28.62 | 27.23 | 27.36 | 27.36 | -1.62% | 1,573,030 |
| Jun 18, 2025 | 27.77 | 28.16 | 27.37 | 27.81 | 27.81 | -0.36% | 1,563,035 |
| Jun 17, 2025 | 27.73 | 28.28 | 27.72 | 27.91 | 27.91 | -0.85% | 1,219,162 |
| Jun 16, 2025 | 27.35 | 28.16 | 27.13 | 28.15 | 28.15 | 5.12% | 1,518,470 |
| Jun 13, 2025 | 27.80 | 28.06 | 26.75 | 26.78 | 26.78 | -5.04% | 1,787,562 |
| Jun 12, 2025 | 28.50 | 28.87 | 28.05 | 28.20 | 28.20 | -2.35% | 1,249,381 |
| Jun 11, 2025 | 29.84 | 29.84 | 28.87 | 28.88 | 28.88 | -2.10% | 1,478,110 |
| Jun 10, 2025 | 29.01 | 29.74 | 28.92 | 29.50 | 29.50 | 1.86% | 1,375,555 |
| Jun 9, 2025 | 28.97 | 29.28 | 28.54 | 28.96 | 28.96 | 1.15% | 1,441,261 |
| Jun 6, 2025 | 28.50 | 28.88 | 28.02 | 28.63 | 28.63 | 3.10% | 1,896,447 |
| Jun 5, 2025 | 28.72 | 29.25 | 27.49 | 27.77 | 27.77 | -7.03% | 3,495,170 |
| Jun 4, 2025 | 30.00 | 30.16 | 29.65 | 29.87 | 29.87 | -0.67% | 953,667 |
| Jun 3, 2025 | 28.40 | 30.19 | 28.10 | 30.07 | 30.07 | 5.95% | 1,433,610 |