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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68	63.63	63.63	68.05	62.74	3.77M
February 19, 2026	67.5	68.18	68.18	68.78	66.51	1.68M
February 18, 2026	67.33	68.86	68.86	69.35	65.74	1.54M
February 17, 2026	67.34	67.66	67.66	68.41	64.38	1.98M
February 13, 2026	63.43	68.16	68.16	70.43	62.84	3.96M
February 12, 2026	62.99	63.78	63.78	64.49	61.14	2.9M
February 11, 2026	66	62.4	62.4	66.75	60.57	2.97M
February 10, 2026	65.6	64.08	64.08	65.7	62.9	4.44M
February 09, 2026	62.75	64.74	64.74	65.92	62	3.32M
February 06, 2026	59.59	62.92	62.92	63.67	57.91	3.04M
February 05, 2026	57.7	57.66	57.66	59.9	56.14	3.3M
February 04, 2026	57.24	57.27	57.27	58.14	54.09	3.07M
February 03, 2026	58.88	58.32	58.32	60.1	54.66	4.27M
February 02, 2026	54.92	59.81	59.81	60.33	54.27	4.4M
January 30, 2026	55.85	55.25	55.25	56.44	54.77	2.29M
January 29, 2026	59.2	56.13	56.13	59.89	55.3	3.76M
January 28, 2026	60.74	60.24	60.24	61.53	57.88	5.75M
January 27, 2026	63.09	60.25	60.25	64.09	59.74	5.92M
January 26, 2026	56.21	58.94	58.94	61.67	56	7.13M
January 23, 2026	54.8	53.61	53.61	54.97	53.15	1.84M
January 22, 2026	51.96	54.3	54.3	54.67	51.6	3.35M
January 21, 2026	50.52	50.73	50.73	51.58	49.08	1.49M
January 20, 2026	50.52	50.03	50.03	52.42	49.65	1.87M
January 16, 2026	53.17	52.76	52.76	53.74	51.86	1.22M
January 15, 2026	53.01	52.88	52.88	53.98	52.72	1.22M
January 14, 2026	53.91	52.7	52.7	54.17	50.99	2.61M
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

DigitalOcean Holdings, Inc. (DOCN) NYSE