DigitalOcean Holdings, Inc. (DOCN)
NYSE: DOCN · Real-Time Price · USD
31.61
+2.44 (8.36%)
At close: May 12, 2025, 4:00 PM
31.61
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
DigitalOcean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.94 | 31.64 | 29.96 | 31.61 | 31.61 | 8.36% | 1,851,514 |
| May 9, 2025 | 30.10 | 30.64 | 28.63 | 29.17 | 29.17 | -2.41% | 1,720,121 |
| May 8, 2025 | 28.80 | 30.39 | 28.62 | 29.89 | 29.89 | 4.44% | 1,975,673 |
| May 7, 2025 | 28.31 | 29.12 | 27.61 | 28.62 | 28.62 | 1.31% | 2,613,563 |
| May 6, 2025 | 30.00 | 30.42 | 27.83 | 28.25 | 28.25 | -13.77% | 5,168,633 |
| May 5, 2025 | 31.98 | 33.46 | 31.56 | 32.76 | 32.76 | 0.61% | 2,160,357 |
| May 2, 2025 | 32.24 | 32.95 | 31.90 | 32.56 | 32.56 | 3.43% | 1,438,261 |
| May 1, 2025 | 31.64 | 32.16 | 31.36 | 31.48 | 31.48 | 1.88% | 856,036 |
| Apr 30, 2025 | 30.17 | 31.04 | 29.61 | 30.90 | 30.90 | -1.65% | 1,041,972 |
| Apr 29, 2025 | 30.85 | 31.77 | 30.85 | 31.42 | 31.42 | 1.85% | 1,399,823 |
| Apr 28, 2025 | 30.89 | 31.21 | 30.24 | 30.85 | 30.85 | 0.33% | 1,093,351 |
| Apr 25, 2025 | 29.77 | 30.81 | 29.58 | 30.75 | 30.75 | 2.67% | 837,286 |
| Apr 24, 2025 | 28.25 | 30.08 | 28.00 | 29.95 | 29.95 | 6.02% | 1,076,844 |
| Apr 23, 2025 | 28.49 | 29.89 | 27.92 | 28.25 | 28.25 | 5.88% | 1,208,774 |
| Apr 22, 2025 | 26.18 | 27.13 | 26.05 | 26.68 | 26.68 | 2.97% | 1,176,970 |
| Apr 21, 2025 | 26.86 | 27.11 | 25.75 | 25.91 | 25.91 | -5.37% | 995,481 |
| Apr 17, 2025 | 27.89 | 28.06 | 27.08 | 27.38 | 27.38 | -1.72% | 782,716 |
| Apr 16, 2025 | 27.61 | 28.27 | 27.18 | 27.86 | 27.86 | -0.82% | 1,017,444 |
| Apr 15, 2025 | 27.52 | 28.52 | 27.52 | 28.09 | 28.09 | 1.81% | 1,104,810 |
| Apr 14, 2025 | 28.65 | 28.69 | 27.02 | 27.59 | 27.59 | -0.18% | 1,443,161 |
| Apr 11, 2025 | 28.21 | 28.26 | 26.91 | 27.64 | 27.64 | -2.06% | 1,497,344 |
| Apr 10, 2025 | 29.48 | 30.10 | 27.47 | 28.22 | 28.22 | -7.99% | 1,478,518 |
| Apr 9, 2025 | 25.83 | 31.73 | 25.73 | 30.67 | 30.67 | 18.37% | 3,472,168 |
| Apr 8, 2025 | 29.69 | 29.87 | 25.45 | 25.91 | 25.91 | -7.92% | 2,626,276 |
| Apr 7, 2025 | 26.96 | 30.29 | 25.54 | 28.14 | 28.14 | -1.78% | 3,110,939 |
| Apr 4, 2025 | 31.40 | 32.54 | 27.68 | 28.65 | 28.65 | -8.26% | 3,025,140 |
| Apr 3, 2025 | 33.28 | 33.39 | 30.90 | 31.23 | 31.23 | -11.25% | 1,602,303 |
| Apr 2, 2025 | 32.86 | 35.36 | 32.80 | 35.19 | 35.19 | 4.14% | 1,147,697 |
| Apr 1, 2025 | 33.25 | 33.90 | 32.77 | 33.79 | 33.79 | 1.20% | 999,381 |
| Mar 31, 2025 | 33.00 | 33.70 | 32.23 | 33.39 | 33.39 | -2.28% | 1,198,418 |
| Mar 28, 2025 | 35.12 | 35.25 | 33.46 | 34.17 | 34.17 | -3.83% | 1,409,391 |
| Mar 27, 2025 | 36.12 | 36.45 | 35.34 | 35.53 | 35.53 | -3.19% | 865,014 |
| Mar 26, 2025 | 37.94 | 38.00 | 36.45 | 36.70 | 36.70 | -3.37% | 850,647 |
| Mar 25, 2025 | 38.04 | 38.12 | 37.44 | 37.98 | 37.98 | 0.26% | 725,587 |
| Mar 24, 2025 | 37.50 | 38.02 | 37.34 | 37.88 | 37.88 | 2.68% | 918,050 |
| Mar 21, 2025 | 35.93 | 37.10 | 35.71 | 36.89 | 36.89 | 0.93% | 1,554,507 |
| Mar 20, 2025 | 35.81 | 37.14 | 35.81 | 36.55 | 36.55 | 0.41% | 867,804 |
| Mar 19, 2025 | 35.89 | 37.04 | 35.80 | 36.40 | 36.40 | 1.68% | 733,665 |
| Mar 18, 2025 | 36.63 | 36.73 | 35.55 | 35.80 | 35.80 | -2.90% | 917,511 |
| Mar 17, 2025 | 35.81 | 37.33 | 35.81 | 36.87 | 36.87 | 1.96% | 1,021,100 |
| Mar 14, 2025 | 35.80 | 36.82 | 35.80 | 36.16 | 36.16 | 2.38% | 1,183,903 |
| Mar 13, 2025 | 35.97 | 36.17 | 35.02 | 35.32 | 35.32 | -2.16% | 1,071,265 |
| Mar 12, 2025 | 37.26 | 37.85 | 35.88 | 36.10 | 36.10 | -0.47% | 1,282,606 |
| Mar 11, 2025 | 36.38 | 37.47 | 35.51 | 36.27 | 36.27 | -1.84% | 1,177,140 |
| Mar 10, 2025 | 38.61 | 38.94 | 35.68 | 36.95 | 36.95 | -7.37% | 1,470,831 |
| Mar 7, 2025 | 39.79 | 40.45 | 38.18 | 39.89 | 39.89 | -0.57% | 929,188 |
| Mar 6, 2025 | 40.82 | 41.58 | 39.84 | 40.12 | 40.12 | -3.42% | 961,662 |
| Mar 5, 2025 | 40.62 | 41.73 | 40.07 | 41.54 | 41.54 | 2.77% | 911,144 |
| Mar 4, 2025 | 39.46 | 40.85 | 38.23 | 40.42 | 40.42 | 0.17% | 1,656,303 |
| Mar 3, 2025 | 43.22 | 43.25 | 39.95 | 40.35 | 40.35 | -5.83% | 1,603,314 |