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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	55.67	54.39	54.39	56.93	53.51	1.9M
January 12, 2026	53	55.33	55.33	56.23	52.45	2.57M
January 09, 2026	52.66	53.2	53.2	53.69	51.22	1.43M
January 08, 2026	53.26	52.47	52.47	53.56	50.66	2.93M
January 07, 2026	53.88	53.56	53.56	54.33	52.66	2.1M
January 06, 2026	50.63	54.01	54.01	54.41	50.21	2.85M
January 05, 2026	49.33	50.61	50.61	52.14	48.16	2.43M
January 02, 2026	48.64	48.97	48.97	49.79	47.2	1.1M
December 31, 2025	48.8	48.12	48.12	48.85	47.93	969,168
December 30, 2025	49.24	48.8	48.8	49.41	48.2	1.08M
December 29, 2025	48.95	49.34	49.34	49.5	47.85	1.5M
December 26, 2025	49.21	49.52	49.52	49.68	48.91	551,544
December 24, 2025	48.93	49.17	49.17	49.68	48.37	510,214
December 23, 2025	48.62	48.93	48.93	49.44	47.33	1.01M
December 22, 2025	48.4	49.21	49.21	49.43	47.88	1.24M
December 19, 2025	46.05	47.52	47.52	47.88	45.9	2.33M
December 18, 2025	44.6	45.87	45.87	46.09	44.2	1.07M
December 17, 2025	44.52	43.9	43.9	45.3	43.81	1.6M
December 16, 2025	45.26	44.48	44.48	45.98	44.12	1.63M
December 15, 2025	47.9	45.78	45.78	48.36	45.29	1.9M
December 12, 2025	49.12	47.66	47.66	49.49	47.5	1.1M
December 11, 2025	50	49.17	49.17	50.85	47.9	1.44M
December 10, 2025	49.43	50.6	50.6	51.54	49.15	955,122
December 09, 2025	48.99	49.72	49.72	51.88	48.66	2.48M
December 08, 2025	48.91	49.49	49.49	49.99	48.36	1.57M
December 05, 2025	46.36	48.3	48.3	48.4	45.99	1.82M
December 04, 2025	45.73	46.25	46.25	47.4	45.51	2.16M
December 03, 2025	44.46	45.89	45.89	45.99	43.86	2.39M
December 02, 2025	45.3	44.62	44.62	47.16	44.14	2.16M
December 01, 2025	43.82	44.37	44.37	44.41	42.77	2.08M
November 28, 2025	44.98	44.52	44.52	45.34	44.12	818,657
November 26, 2025	44.87	45.13	45.13	46.54	44.15	1.9M
November 25, 2025	45.15	44.9	44.9	45.95	43.67	1.69M
November 24, 2025	44.34	45.15	45.15	45.7	44.12	1.26M
November 21, 2025	43.24	43.81	43.81	44.37	42.01	1.85M
November 20, 2025	45.18	43.18	43.18	46.1	42.84	1.77M
November 19, 2025	44.3	44.09	44.09	45.94	43.87	1.44M
November 18, 2025	43.39	44.01	44.01	44.48	41.96	1.93M
November 17, 2025	45.64	44.55	44.55	46.44	43.97	2.13M
November 14, 2025	43.22	45.84	45.84	46.83	43	1.87M
November 13, 2025	47.65	45.19	45.19	48.63	44.84	2.92M
November 12, 2025	50.63	48.37	48.37	50.85	47.37	2.46M
November 11, 2025	51.03	50	50	51.75	49.74	2.52M
November 10, 2025	50.33	51.67	51.67	52.2	49.91	3.48M
November 07, 2025	46.71	49.48	49.48	49.51	45.58	3.53M
November 06, 2025	48.03	47.08	47.08	49.62	45.44	5.55M
November 05, 2025	45.32	45.81	45.81	46.68	42.5	11.24M
November 04, 2025	40	38.82	38.82	40.19	38.45	4.64M
November 03, 2025	40.99	41.43	41.43	41.8	39.91	2.5M
October 31, 2025	39	40.66	40.66	41.05	38.84	3.88M
October 30, 2025	39.05	37.94	37.94	39.53	37.83	1.9M
October 29, 2025	40	39.6	39.6	40.76	39.15	2.48M
October 28, 2025	40.34	39.73	39.73	41.14	39.71	1.8M
October 27, 2025	40	40.38	40.38	40.95	39.71	1.79M
October 24, 2025	40.37	39.45	39.45	40.76	39.22	1.5M
October 23, 2025	38.53	39.61	39.61	40.18	38.53	1.8M
October 22, 2025	39.32	38.98	38.98	39.94	38.25	2.42M
October 21, 2025	40.85	39.73	39.73	41.67	39.6	2.52M
October 20, 2025	42.24	41.1	41.1	42.61	41	2.34M
October 17, 2025	42.23	41.41	41.41	42.95	41.29	2.39M

DigitalOcean Holdings, Inc. (DOCN) NYSE