DigitalOcean Holdings, Inc. - DOCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	28.12	28.26	28.26	28.68	27.75	1.72M
June 26, 2025	27.98	27.88	27.88	28.08	27.09	1.79M
June 25, 2025	28.2	27.83	27.83	28.43	27.72	1.26M
June 24, 2025	28.5	28.08	28.08	28.76	28.06	1.4M
June 23, 2025	27.13	27.89	27.89	27.91	26.75	1.48M
June 20, 2025	28.09	27.36	27.36	28.62	27.23	1.57M
June 18, 2025	27.77	27.81	27.81	28.16	27.37	1.56M
June 17, 2025	27.73	27.91	27.91	28.28	27.72	1.22M
June 16, 2025	27.35	28.15	28.15	28.16	27.13	1.52M
June 13, 2025	27.8	26.78	26.78	28.06	26.75	1.79M
June 12, 2025	28.5	28.2	28.2	28.87	28.05	1.25M
June 11, 2025	29.84	28.88	28.88	29.84	28.87	1.48M
June 10, 2025	29.01	29.5	29.5	29.74	28.92	1.38M
June 09, 2025	28.97	28.96	28.96	29.28	28.54	1.44M
June 06, 2025	28.5	28.63	28.63	28.88	28.02	1.9M
June 05, 2025	28.72	27.77	27.77	29.25	27.49	3.5M
June 04, 2025	30	29.87	29.87	30.16	29.65	953,667
June 03, 2025	28.4	30.07	30.07	30.19	28.1	1.43M
June 02, 2025	28.07	28.38	28.38	28.49	27.12	1.41M
May 30, 2025	27.95	28.3	28.3	28.49	27.54	1.56M
May 29, 2025	28.95	27.92	27.92	28.95	27.82	1.37M
May 28, 2025	28.74	28.27	28.27	28.9	28.2	1.09M
May 27, 2025	28.91	28.82	28.82	29.07	28.2	1.53M
May 23, 2025	28.21	27.99	27.99	28.77	27.98	1.57M
May 22, 2025	28.95	29.13	29.13	29.5	28.7	1.3M
May 21, 2025	29.8	28.78	28.78	30.01	28.69	1.42M
May 20, 2025	30.2	30.22	30.22	30.57	29.91	982,436
May 19, 2025	30.31	30.34	30.34	30.6	29.82	1.19M
May 16, 2025	30.67	31.1	31.1	31.18	30.25	1.12M
May 15, 2025	31.24	30.68	30.68	31.5	30.05	1.35M
May 14, 2025	31.59	31.22	31.22	32	30.87	1.14M
May 13, 2025	31.82	31.51	31.51	32.33	31.44	1.48M
May 12, 2025	30.94	31.61	31.61	31.64	29.96	1.85M
May 09, 2025	30.1	29.17	29.17	30.64	28.63	1.72M
May 08, 2025	28.8	29.89	29.88	30.38	28.65	1.67M
May 07, 2025	28.31	28.62	28.62	29.12	27.61	2.61M
May 06, 2025	30	28.25	28.25	30.42	27.83	5.17M
May 05, 2025	31.98	32.76	32.76	33.46	31.56	2.16M
May 02, 2025	32.24	32.56	32.56	32.95	31.9	1.44M
May 01, 2025	31.64	31.48	31.48	32.16	31.36	854,795
April 30, 2025	30.17	30.9	30.9	31.04	29.61	1.04M
April 29, 2025	30.85	31.42	31.42	31.77	30.85	1.4M
April 28, 2025	30.89	30.85	30.85	31.21	30.24	1.09M
April 25, 2025	29.77	30.75	30.75	30.81	29.58	837,220
April 24, 2025	28.25	29.95	29.95	30.08	28	1.08M
April 23, 2025	28.49	28.25	28.25	29.89	27.92	1.21M
April 22, 2025	26.18	26.68	26.68	27.13	26.05	1.18M
April 21, 2025	26.86	25.91	25.91	27.11	25.75	995,481
April 17, 2025	27.89	27.38	27.38	28.06	27.08	782,716
April 16, 2025	27.61	27.86	27.86	28.27	27.18	1.02M
April 15, 2025	27.52	28.09	28.09	28.52	27.52	1.1M
April 14, 2025	28.65	27.59	27.59	28.69	27.02	1.44M
April 11, 2025	28.21	27.64	27.64	28.26	26.91	1.49M
April 10, 2025	29.48	28.22	28.22	30.1	27.47	1.48M
April 09, 2025	25.83	30.67	30.67	31.73	25.73	3.47M
April 08, 2025	29.69	25.91	25.91	29.87	25.45	2.63M
April 07, 2025	26.96	28.14	28.14	30.29	25.54	3.11M
April 04, 2025	31.4	28.65	28.65	32.54	27.68	3.03M
April 03, 2025	33.28	31.23	31.23	33.39	30.9	1.6M
April 02, 2025	32.86	35.19	35.19	35.36	32.8	1.15M

DigitalOcean Holdings, Inc. (DOCN) NYSE