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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44	43.08	43.08	44.86	42.14	4.34M
October 15, 2025	42.36	43.45	43.45	44.2	41.12	5.34M
October 14, 2025	38.5	40.48	40.48	42.12	37.5	4.89M
October 13, 2025	37.85	39.53	39.53	40.8	37.54	3.86M
October 10, 2025	39.8	37.29	37.29	40.4	37.09	2.88M
October 09, 2025	38.88	39.54	39.54	40.54	38.45	2.58M
October 08, 2025	38.5	37.84	37.84	39.26	37.82	2.24M
October 07, 2025	39	38.29	38.29	39.59	37.74	3.1M
October 06, 2025	37.9	38.39	38.39	40.92	37.54	3.21M
October 03, 2025	38.87	37.37	37.37	39.25	37.28	2.22M
October 02, 2025	36.81	38.71	38.71	38.86	36.62	3.5M
October 01, 2025	33.8	35.87	35.87	35.94	33.74	2.79M
September 30, 2025	35.34	34.16	34.16	35.46	33.69	1.84M
September 29, 2025	35.43	35.42	35.42	35.78	34.7	1.53M
September 26, 2025	34.99	35.1	35.1	35.29	34.69	2.41M
September 25, 2025	35.52	35.13	35.13	35.88	34.87	1.43M
September 24, 2025	37.06	36.32	36.32	37.3	35.38	1.33M
September 23, 2025	37.64	36.96	36.96	38.73	36.92	3.63M
September 22, 2025	36.43	37.71	37.71	37.81	35.92	3.42M
September 19, 2025	37.34	36.57	36.57	37.66	36.5	5.55M
September 18, 2025	36.92	37.21	37.21	37.75	36.72	2.5M
September 17, 2025	36.45	36.25	36.25	37.47	35.79	2.52M
September 16, 2025	36.92	36.33	36.33	37	35.92	2.53M
September 15, 2025	35.86	36.98	36.98	37.28	35.81	2.84M
September 12, 2025	36.78	35.69	35.69	36.95	35.63	2.99M
September 11, 2025	34.15	36.56	36.56	36.57	33.93	3.09M
September 10, 2025	34.99	34.19	34.19	35.88	34.02	3.09M

DigitalOcean Holdings, Inc. (DOCN) NYSE