Dark

DOCN
DigitalOcean Holdings, Inc.
stock NYSE

At Close

Jul 7, 2026 3:59:56 PM EDT

137.07USD+4.339%(+5.70)5,459,883

130.40Bid 145.73Ask 15.33Spread

Pre-market

Jul 7, 2026 9:29:30 AM EDT

146.76USD+11.715%(+15.39)108,967

After-hours

Jul 7, 2026 4:46:30 PM EDT

138.00USD+0.678%(+0.93)415,460

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	145.0800	147.8000	136.2400	137.0700	+4.339%	5,459,883	0.000%
2026-07-06	130.8000	137.2500	129.6600	131.3700	+0.953%	2,442,445	+4.339%
2026-07-02	141.5300	144.0000	126.0500	130.1300	-9.994%	4,871,242	+5.333%
2026-07-01	150.5000	152.3200	138.1500	144.5800	-7.928%	3,325,212	-5.194%
2026-06-30	148.4100	158.1590	147.0000	157.0300	+4.784%	2,895,465	-12.711%
2026-06-29	141.7000	150.1400	138.0000	149.8600	+7.596%	4,439,696	-8.535%
2026-06-26	144.0000	146.4950	136.5700	139.2800	-4.170%	15,431,492	-1.587%
2026-06-25	150.9800	151.0200	142.8400	145.3400	-2.187%	2,533,300	-5.690%
2026-06-24	155.0100	159.6500	146.0200	148.5900	-5.465%	3,044,389	-7.753%
2026-06-23	159.4900	160.4400	151.5400	157.1800	-5.450%	3,757,883	-12.794%
2026-06-22	170.0000	174.9305	156.0900	166.2400	-4.057%	2,827,690	-17.547%
2026-06-18	182.7800	182.7800	169.6900	173.2700	-2.553%	3,908,083	-20.892%
2026-06-17	175.8300	187.5000	169.1200	177.8100	+2.084%	2,556,711	-22.912%
2026-06-16	180.7000	185.9900	172.9101	174.1800	-3.922%	1,949,643	-21.306%
2026-06-15	176.0000	185.9175	172.2450	181.2900	+6.366%	3,405,450	-24.392%
2026-06-12	177.6100	181.5450	169.1000	170.4400	-2.466%	2,409,815	-19.579%
2026-06-11	172.8100	178.3400	165.5950	174.7500	+1.913%	2,051,269	-21.562%
2026-06-10	164.8100	179.2050	164.4400	171.4700	+1.865%	2,476,276	-20.062%
2026-06-09	171.4900	172.7531	153.7100	168.3300	-0.585%	3,341,657	-18.571%
2026-06-08	172.2000	174.7359	161.0800	169.3200	-0.324%	2,606,078	-19.047%
2026-06-05	177.1700	180.5000	162.2300	169.8700	-5.889%	3,208,898	-19.309%
2026-06-04	166.1200	184.4600	160.8800	180.5000	+3.927%	3,322,375	-24.061%
2026-06-03	175.4000	179.8100	166.8750	173.6800	+0.352%	3,294,665	-21.079%
2026-06-02	170.9450	177.0000	166.5000	173.0700	-0.219%	2,388,407	-20.801%
2026-06-01	162.0100	174.3850	156.2501	173.4500	+11.222%	5,450,459	-20.974%
2026-05-29	154.9700	158.7400	152.0000	155.9500	+2.659%	3,056,197	-12.106%
2026-05-28	154.8700	156.4265	148.5200	151.9100	+0.991%	1,587,850	-9.769%
2026-05-27	158.5700	158.5700	147.9100	150.4200	-6.409%	2,225,172	-8.875%
2026-05-26	162.0500	165.9900	153.1500	160.7200	+1.426%	1,974,017	-14.715%
2026-05-22	160.0000	165.7000	157.1494	158.4600	+0.069%	2,271,450	-13.499%
2026-05-21	158.7650	165.9900	156.3934	158.3500	-1.099%	3,776,571	-13.439%
2026-05-20	150.8300	163.5600	150.8000	160.1100	+6.726%	3,725,698	-14.390%
2026-05-19	143.0200	150.9999	139.2100	150.0200	+1.757%	4,391,571	-8.632%
2026-05-18	155.0000	155.0000	142.5000	147.4300	-4.804%	2,888,659	-7.027%
2026-05-15	153.6400	158.6100	149.0000	154.8700	-2.229%	3,457,929	-11.494%
2026-05-14	156.0100	160.2500	147.5020	158.4000	-0.490%	3,573,443	-13.466%
2026-05-13	158.7000	162.2499	153.3500	159.1800	+2.222%	2,782,977	-13.890%
2026-05-12	161.4700	161.5000	150.2300	155.7200	-4.302%	3,324,945	-11.977%
2026-05-11	162.8500	162.8500	155.4900	162.7200	-0.750%	3,353,081	-15.763%
2026-05-08	151.2500	164.7700	150.6800	163.9500	+8.988%	3,945,915	-16.395%
2026-05-07	161.4600	162.0000	147.0001	150.4300	-6.559%	6,112,224	-8.881%
2026-05-06	154.9200	161.9600	146.6700	160.9900	+5.381%	6,207,356	-14.858%
2026-05-05	130.2000	153.4700	129.5100	152.7700	+40.401%	14,950,197	-10.277%
2026-05-04	105.0000	109.1300	101.0700	108.8100	+5.826%	5,150,406	+25.972%
2026-05-01	99.0100	104.4799	98.6800	102.8200	+6.627%	2,855,855	+33.311%
2026-04-30	97.7200	98.0689	93.9000	96.4300	-0.454%	2,461,107	+42.145%
2026-04-29	96.7300	98.8900	92.0100	96.8700	+2.638%	3,045,282	+41.499%
2026-04-28	98.5000	98.5900	92.9100	94.3800	-4.618%	2,647,077	+45.232%
2026-04-27	94.9900	99.1000	90.1100	98.9500	+3.928%	2,261,342	+38.525%
2026-04-24	96.6700	97.6050	93.5300	95.2100	-0.678%	1,464,826	+43.966%
2026-04-23	93.3600	99.2300	91.2500	95.8600	+0.356%	3,402,244	+42.990%
2026-04-22	96.1500	97.1435	92.2100	95.5200	+0.855%	2,842,208	+43.499%
2026-04-21	90.8700	97.8700	90.0250	94.7100	+5.739%	4,620,627	+44.726%
2026-04-20	85.2000	90.6050	84.4400	89.5700	+4.601%	2,751,281	+53.031%
2026-04-17	90.4800	93.4900	82.2400	85.6300	-3.166%	4,571,394	+60.072%
2026-04-16	78.8800	88.6200	77.4300	88.4300	+13.795%	6,225,844	+55.004%
2026-04-15	74.6800	79.7499	74.3700	77.7100	+5.800%	5,626,140	+76.387%
2026-04-14	81.8400	81.8400	72.1700	73.4500	-8.038%	5,041,428	+86.617%
2026-04-13	76.4950	80.6800	75.5600	79.8700	+5.662%	5,705,735	+71.616%
2026-04-10	86.9800	87.0800	75.0150	75.5900	-13.284%	10,506,904	+81.334%
2026-04-09	90.3600	93.0000	82.3216	87.1700	-2.473%	6,399,381	+57.244%
2026-04-08	90.0550	94.6561	88.5750	89.3800	+3.222%	16,601,982	+53.356%
2026-04-07	85.7600	86.9100	82.9500	86.5900	-0.551%	2,237,046	+58.298%
2026-04-06	91.2900	93.3100	85.0000	87.0700	-3.266%	2,943,700	+57.425%
2026-04-02	85.7400	91.5300	84.3000	90.0100	+2.657%	3,576,547	+52.283%
2026-04-01	88.2000	90.7400	86.5000	87.6800	+2.215%	4,625,849	+56.330%
2026-03-31	79.4700	85.8700	78.7675	85.7800	+9.525%	4,207,643	+59.792%
2026-03-30	81.3500	84.0600	75.1400	78.3200	-3.807%	5,837,222	+75.013%
2026-03-27	83.6400	85.3250	79.8200	81.4200	-4.905%	4,592,185	+68.349%
2026-03-26	85.7000	88.2000	84.2800	85.6200	-1.586%	7,537,746	+60.091%
2026-03-25	78.8000	88.2500	78.6300	87.0000	+2.449%	14,015,072	+57.552%
2026-03-24	88.0000	88.0900	82.4400	84.9200	-1.279%	2,665,181	+61.411%
2026-03-23	83.6200	88.8400	82.6500	86.0200	+4.077%	2,634,210	+59.347%
2026-03-20	84.9000	85.8300	80.7100	82.6500	-3.163%	4,384,531	+65.844%
2026-03-19	80.8000	86.5000	80.0700	85.3500	+3.480%	4,088,202	+60.598%
2026-03-18	77.5000	86.4600	76.9600	82.4800	+6.302%	7,034,019	+66.186%
2026-03-17	71.5700	78.2200	71.1700	77.5900	+7.749%	4,118,213	+76.659%
2026-03-16	69.3600	76.3500	69.0000	72.0100	+4.925%	5,007,902	+90.349%
2026-03-13	67.1000	69.7600	65.4300	68.6300	+3.639%	3,010,729	+99.723%
2026-03-12	68.4400	68.8123	65.1500	66.2200	-3.596%	2,525,048	+106.992%
2026-03-11	62.0100	69.4400	62.0000	68.6900	+10.772%	5,536,107	+99.549%
2026-03-10	57.6200	62.1200	57.5200	62.0100	+7.787%	4,290,403	+121.045%
2026-03-09	53.0300	57.8800	52.5936	57.5300	+5.657%	2,321,524	+138.258%
2026-03-06	52.2000	54.5500	51.9100	54.4500	+1.152%	1,624,434	+151.736%
2026-03-05	52.0000	54.5200	52.0000	53.8300	+3.004%	2,218,138	+154.635%
2026-03-04	55.9200	56.0900	51.6800	52.2600	-5.668%	2,764,050	+162.285%
2026-03-03	55.4000	57.6100	54.4700	55.4000	-4.876%	1,887,626	+147.419%
2026-03-02	54.7700	58.6500	54.2800	58.2400	+3.889%	2,287,519	+135.354%
2026-02-27	52.5700	56.3700	51.0300	56.0600	+3.317%	3,154,852	+144.506%
2026-02-26	58.1800	59.0000	53.4000	54.2600	-8.453%	6,378,282	+152.617%
2026-02-25	62.8900	64.9251	58.1300	59.2700	-5.531%	4,658,066	+131.264%
2026-02-24	56.6500	66.2600	55.7538	62.7400	+5.908%	7,346,718	+118.473%
2026-02-23	63.1500	63.1500	57.7850	59.2400	-6.899%	6,761,108	+131.381%
2026-02-20	68.0000	68.0500	62.7400	63.6300	-6.674%	3,766,044	+115.417%
2026-02-19	67.5000	68.7800	66.5100	68.1800	-0.988%	1,676,361	+101.041%
2026-02-18	67.7000	69.3500	65.7400	68.8600	+1.774%	1,763,639	+99.056%
2026-02-17	67.3400	68.4091	64.3801	67.6600	-0.734%	2,254,559	+102.586%
2026-02-13	63.4300	70.4300	62.8400	68.1600	+6.867%	3,956,435	+101.100%
2026-02-12	62.9900	64.5000	61.1400	63.7800	+2.212%	2,907,195	+114.911%
2026-02-11	66.0000	66.7500	60.5700	62.4000	-2.622%	2,972,308	+119.663%
2026-02-10	65.6000	65.7000	62.8980	64.0800	-1.019%	4,435,427	+113.904%
2026-02-09	62.7500	65.9200	62.0000	64.7400	+2.893%	3,323,190	+111.724%
2026-02-06	59.5900	63.6700	57.9100	62.9200	+9.122%	3,041,953	+117.848%
2026-02-05	57.7000	59.8980	56.1400	57.6600	+0.681%	3,302,218	+137.721%
2026-02-04	57.2400	58.1400	54.0900	57.2700	-1.800%	3,073,234	+139.340%
2026-02-03	58.8800	60.1000	54.6600	58.3200	-2.491%	4,274,405	+135.031%
2026-02-02	54.9200	60.3300	54.2700	59.8100	+8.253%	4,403,129	+129.176%
2026-01-30	55.8500	56.4400	54.7700	55.2500	-1.568%	2,293,638	+148.090%
2026-01-29	59.2000	59.8900	55.3000	56.1300	-6.823%	3,764,927	+144.201%
2026-01-28	60.7400	61.5250	57.8843	60.2400	-0.017%	5,812,642	+127.540%
2026-01-27	63.0900	64.0940	59.7401	60.2500	+2.223%	5,930,014	+127.502%
2026-01-26	56.2100	61.6700	56.0000	58.9400	+9.942%	7,115,181	+132.559%
2026-01-23	54.8000	54.9706	53.1517	53.6100	-1.271%	1,890,661	+155.680%
2026-01-22	51.9600	54.6700	51.6000	54.3000	+7.037%	3,400,481	+152.431%
2026-01-21	50.5200	51.5845	49.0777	50.7300	+1.399%	1,485,876	+170.195%
2026-01-20	50.8500	52.4200	49.6400	50.0300	-5.174%	2,726,421	+173.976%
2026-01-16	53.1700	53.7400	51.8600	52.7600	-0.227%	1,224,262	+159.799%
2026-01-15	53.0100	53.9800	52.7200	52.8800	+0.342%	1,215,027	+159.210%
2026-01-14	53.9100	54.1700	50.9900	52.7000	-3.107%	2,609,146	+160.095%
2026-01-13	55.6700	57.0000	53.4800	54.3900	-1.699%	1,896,794	+152.013%
2026-01-12	53.0000	56.2300	52.4450	55.3300	+4.004%	2,574,733	+147.732%
2026-01-09	52.6600	53.6900	51.2200	53.2000	+1.391%	1,410,625	+157.650%
2026-01-08	53.2600	53.5600	50.6600	52.4700	-2.035%	2,925,128	+161.235%
2026-01-07	53.8800	54.3300	52.6600	53.5600	-0.833%	2,096,221	+155.919%
2026-01-06	50.6300	54.4100	50.2100	54.0100	+6.718%	2,848,123	+153.786%
2026-01-05	49.3300	52.1350	48.1600	50.6100	+3.349%	2,432,436	+170.836%
2026-01-02	48.6400	49.7894	47.2000	48.9700	+1.766%	1,098,928	+179.906%
2025-12-31	48.8000	48.8450	47.9300	48.1200	-1.393%	969,168	+184.850%
2025-12-30	49.2400	49.4100	48.2000	48.8000	-1.094%	1,199,583	+180.881%
2025-12-29	48.9500	49.5000	47.8500	49.3400	-0.363%	1,494,927	+177.807%
2025-12-26	49.2100	49.6800	48.9100	49.5200	+0.712%	552,175	+176.797%
2025-12-24	48.9300	49.6800	48.3700	49.1700	+0.490%	510,214	+178.768%
2025-12-23	48.6200	49.4400	47.3300	48.9300	-0.569%	1,013,511	+180.135%
2025-12-22	48.4000	49.4300	47.8800	49.2100	+3.556%	1,244,762	+178.541%
2025-12-19	46.0500	47.8800	45.9000	47.5200	+3.529%	2,326,239	+188.447%
2025-12-18	44.6000	46.0900	44.2000	45.9000	+4.556%	1,370,368	+198.627%
2025-12-17	44.5200	45.2950	43.8100	43.9000	-1.215%	1,602,834	+212.232%
2025-12-16	45.0000	46.0000	44.1200	44.4400	-2.927%	2,155,743	+208.438%
2025-12-15	47.9000	48.3599	45.2900	45.7800	-3.945%	1,903,791	+199.410%
2025-12-12	49.1200	49.4900	47.5011	47.6600	-3.071%	1,101,266	+187.600%
2025-12-11	50.0000	50.8500	47.9000	49.1700	-2.884%	1,443,410	+178.768%
2025-12-10	49.4300	51.5400	49.1500	50.6300	+1.830%	1,414,838	+170.729%
2025-12-09	48.9900	51.9000	48.6601	49.7200	+0.465%	2,485,290	+175.684%
2025-12-08	48.9100	49.9900	48.3600	49.4900	+2.464%	1,572,347	+176.965%
2025-12-05	46.3600	48.4000	45.9900	48.3000	+4.432%	1,856,664	+183.789%
2025-12-04	45.7300	47.4000	45.5100	46.2500	+0.784%	2,162,419	+196.368%
2025-12-03	44.4600	45.9900	43.8600	45.8900	+2.846%	2,387,494	+198.693%
2025-12-02	45.3000	47.1700	44.1400	44.6200	+0.563%	2,384,334	+207.194%
2025-12-01	43.8200	44.4100	42.7700	44.3700	-0.337%	2,081,921	+208.925%
2025-11-28	44.9800	45.3400	44.1200	44.5200	-1.352%	818,657	+207.884%
2025-11-26	44.8700	46.5400	44.1500	45.1300	+0.512%	1,898,460	+203.723%
2025-11-25	45.1500	45.9500	43.6650	44.9000	-0.554%	1,689,541	+205.278%
2025-11-24	44.3400	45.7000	44.1200	45.1500	+3.059%	1,256,772	+203.588%
2025-11-21	43.2400	44.3700	42.0100	43.8100	+1.459%	1,846,872	+212.874%
2025-11-20	45.1800	46.1000	42.8400	43.1800	-2.064%	1,768,459	+217.439%
2025-11-19	44.3000	45.9358	43.8700	44.0900	+0.182%	1,443,122	+210.887%
2025-11-18	43.3900	44.4800	41.9600	44.0100	-1.212%	1,932,098	+211.452%
2025-11-17	45.6400	46.4400	43.9700	44.5500	-2.814%	2,130,387	+207.677%
2025-11-14	43.2200	46.8300	43.0036	45.8400	+1.438%	1,872,668	+199.018%
2025-11-13	47.6500	48.6300	44.8400	45.1900	-6.574%	2,915,586	+203.319%
2025-11-12	50.6300	50.8500	47.3700	48.3700	-3.260%	2,457,296	+183.378%
2025-11-11	51.0300	51.7500	49.7400	50.0000	-3.232%	2,519,812	+174.140%
2025-11-10	50.3300	52.2000	49.9100	51.6700	+4.426%	3,476,487	+165.280%
2025-11-07	46.7100	49.5100	45.5800	49.4800	+5.098%	3,668,074	+177.021%
2025-11-06	48.0250	49.6150	45.4400	47.0800	+2.772%	5,552,648	+191.143%
2025-11-05	45.3200	46.6800	42.5000	45.8100	+18.006%	11,256,321	+199.214%
2025-11-04	40.0000	40.1900	38.4500	38.8200	-6.300%	4,639,783	+253.091%
2025-11-03	40.9900	41.8000	39.9147	41.4300	+1.894%	2,499,040	+230.847%
2025-10-31	39.0000	41.0500	38.8400	40.6600	+7.169%	3,878,046	+237.113%
2025-10-30	39.0500	39.5300	37.8350	37.9400	-4.192%	1,901,403	+261.281%
2025-10-29	40.0000	40.7600	39.1500	39.6000	-0.327%	2,478,681	+246.136%
2025-10-28	40.3400	41.1400	39.7050	39.7300	-1.610%	1,801,097	+245.004%
2025-10-27	40.0000	40.9500	39.7100	40.3800	+2.357%	1,793,354	+239.450%
2025-10-24	40.3700	40.7600	39.2200	39.4500	-0.404%	1,497,132	+247.452%
2025-10-23	38.5300	40.1800	38.5300	39.6100	+1.616%	1,796,950	+246.049%
2025-10-22	39.3200	39.9400	38.2500	38.9800	-1.888%	2,519,807	+251.642%
2025-10-21	40.8500	41.6700	39.6000	39.7300	-3.333%	2,516,993	+245.004%
2025-10-20	42.2400	42.6100	41.0000	41.1000	-0.749%	2,337,388	+233.504%
2025-10-17	42.2300	42.9500	41.2910	41.4100	-3.877%	2,387,858	+231.007%
2025-10-16	44.0000	44.8600	42.1400	43.0800	-0.852%	4,345,673	+218.175%
2025-10-15	42.3600	44.2000	41.1200	43.4500	+7.337%	5,339,091	+215.466%
2025-10-14	38.5000	42.1200	37.5000	40.4800	+2.403%	4,885,894	+238.612%
2025-10-13	37.8500	40.8000	37.5400	39.5300	+6.007%	3,858,005	+246.749%
2025-10-10	39.8000	40.4000	37.0905	37.2900	-5.690%	2,875,026	+267.578%
2025-10-09	38.8800	40.5399	38.4500	39.5400	+4.493%	2,577,908	+246.662%
2025-10-08	38.5000	39.2612	37.8200	37.8400	-1.175%	2,244,655	+262.236%
2025-10-07	39.0000	39.5900	37.7400	38.2900	-0.260%	3,101,926	+257.979%
2025-10-06	37.9000	40.9200	37.5400	38.3900	+2.729%	3,208,231	+257.046%
2025-10-03	38.8700	39.2517	37.2841	37.3700	-3.462%	2,217,066	+266.792%
2025-10-02	36.8100	38.8600	36.6150	38.7100	+7.917%	3,507,800	+254.095%
2025-10-01	33.8000	35.9350	33.7450	35.8700	+5.006%	2,790,564	+282.130%
2025-09-30	35.3400	35.4600	33.6850	34.1600	-3.557%	1,840,816	+301.259%
2025-09-29	35.4300	35.7775	34.7000	35.4200	+0.912%	1,532,414	+286.985%
2025-09-26	34.9900	35.2900	34.6900	35.1000	-0.085%	2,405,475	+290.513%
2025-09-25	35.5200	35.8765	34.8700	35.1300	-3.276%	1,426,486	+290.179%
2025-09-24	37.0600	37.2980	35.3800	36.3200	-1.732%	1,332,427	+277.395%
2025-09-23	37.6400	38.7300	36.9200	36.9600	-1.989%	3,624,983	+270.860%
2025-09-22	36.4300	37.8100	35.9250	37.7100	+3.117%	3,419,791	+263.484%
2025-09-19	37.3400	37.6600	36.5000	36.5700	-1.720%	5,546,110	+274.815%
2025-09-18	37.0000	37.7500	36.7170	37.2100	+2.648%	2,826,513	+268.369%
2025-09-17	36.4500	37.4750	35.7900	36.2500	-0.220%	2,524,643	+278.124%
2025-09-16	36.9200	37.0000	35.9200	36.3300	-1.758%	2,534,912	+277.291%
2025-09-15	35.8600	37.2800	35.8100	36.9800	+3.614%	2,838,414	+270.660%
2025-09-12	36.7800	36.9500	35.6300	35.6900	-2.380%	2,988,311	+284.057%
2025-09-11	34.1500	36.5700	33.9300	36.5600	+6.932%	3,090,640	+274.918%
2025-09-10	34.9900	35.8800	34.0200	34.1900	-0.379%	3,089,710	+300.907%
2025-09-09	33.3000	34.7750	33.0800	34.3200	+3.032%	3,017,814	+299.388%
2025-09-08	32.8200	33.7700	32.7350	33.3100	+1.679%	2,319,717	+311.498%
2025-09-05	32.6400	33.5999	32.3500	32.7600	+1.993%	2,987,718	+318.407%
2025-09-04	31.7400	32.2100	30.8887	32.1200	+0.250%	1,582,951	+326.743%
2025-09-03	31.8700	32.4550	31.4700	32.0400	+0.533%	1,804,015	+327.809%
2025-09-02	31.6200	32.2700	31.2500	31.8700	-2.299%	1,547,728	+330.091%
2025-08-29	33.1000	33.4985	32.4100	32.6200	-2.218%	1,595,709	+320.202%
2025-08-28	32.7600	33.7400	32.7500	33.3600	+3.090%	3,454,103	+310.881%
2025-08-27	30.7600	32.4200	30.7600	32.3600	+5.133%	2,316,596	+323.578%
2025-08-26	31.0300	31.4600	30.3600	30.7800	-0.965%	2,564,427	+345.322%
2025-08-25	31.4000	31.6350	30.8300	31.0800	-1.427%	1,330,433	+341.023%
2025-08-22	30.1100	31.6950	30.0500	31.5300	+5.135%	1,788,506	+334.729%
2025-08-21	29.9900	30.3600	29.6200	29.9900	-0.728%	1,114,938	+357.052%
2025-08-20	30.6200	30.9478	30.0500	30.2100	-2.201%	1,456,136	+353.724%
2025-08-19	31.7700	31.8400	30.5900	30.8900	-2.555%	1,378,411	+343.736%
2025-08-18	30.8900	31.9500	30.7410	31.7000	+2.126%	2,156,083	+332.397%
2025-08-15	30.6600	31.5300	30.5116	31.0400	+1.637%	1,893,864	+341.591%
2025-08-14	31.1500	31.6300	30.1600	30.5400	-3.811%	3,314,906	+348.821%
2025-08-13	30.0500	31.9200	29.8900	31.7500	+5.657%	5,356,520	+331.717%
2025-08-12	29.4500	30.2700	28.7900	30.0500	+1.658%	11,561,797	+356.140%
2025-08-11	31.3000	31.3650	28.9400	29.5600	-10.560%	10,494,265	+363.701%
2025-08-08	34.0000	34.4300	32.1650	33.0500	-3.729%	2,594,041	+314.735%
2025-08-07	37.3000	37.4000	33.4500	34.3300	-5.868%	3,172,198	+299.272%
2025-08-06	35.5700	37.0000	34.9200	36.4700	+4.769%	5,198,567	+275.843%
2025-08-05	30.9900	35.2800	29.5100	34.8100	+28.878%	10,661,062	+293.766%
2025-08-04	26.2500	27.1300	26.2000	27.0100	+4.934%	3,440,008	+407.479%
2025-08-01	27.5000	27.6000	25.5600	25.7400	-7.609%	3,051,779	+432.517%
2025-07-31	28.2500	28.6800	27.6843	27.8600	+0.216%	2,460,773	+391.996%
2025-07-30	28.6100	28.7521	27.5000	27.8000	-2.319%	1,450,915	+393.058%
2025-07-29	29.4200	29.7300	28.2400	28.4600	-2.367%	1,215,911	+381.623%
2025-07-28	29.0700	29.7400	28.4950	29.1500	+1.215%	1,451,743	+370.223%
2025-07-25	28.8800	29.3800	28.7500	28.8000	+0.209%	1,064,473	+375.938%
2025-07-24	28.6800	29.0900	28.5300	28.7400	-0.278%	1,190,564	+376.931%
2025-07-23	29.1750	29.2700	28.4500	28.8200	+0.139%	1,824,603	+375.607%
2025-07-22	29.1800	29.5878	28.5900	28.7800	-1.235%	1,853,380	+376.268%
2025-07-21	29.7100	30.3700	28.9701	29.1400	-1.287%	1,933,970	+370.384%
2025-07-18	29.4100	30.0725	28.7800	29.5200	+1.304%	1,444,667	+364.329%
2025-07-17	28.5200	29.6900	28.5200	29.1400	+2.425%	1,626,852	+370.384%
2025-07-16	28.5000	28.6000	27.3500	28.4500	+0.601%	1,481,389	+381.793%
2025-07-15	28.8400	29.1242	28.2600	28.2800	-0.702%	1,261,307	+384.689%
2025-07-14	28.1600	28.8550	27.8700	28.4800	+0.886%	1,754,484	+381.285%
2025-07-11	29.0100	29.4346	28.1365	28.2300	-4.467%	1,172,045	+385.547%
2025-07-10	30.0700	30.1850	29.1150	29.5500	-0.939%	932,948	+363.858%
2025-07-09	29.8000	30.3700	29.3800	29.8300	+1.256%	1,475,191	+359.504%
2025-07-08	29.2800	29.6900	28.9100	29.4600	+2.044%	1,566,024	+365.275%
2025-07-07	28.9000	29.4500	28.6600	28.8700	-1.130%	1,282,857	+374.784%
2025-07-03	28.7000	29.2500	28.7000	29.2000	+2.817%	739,743	+369.418%
2025-07-02	28.2200	29.2950	28.1100	28.4000	+1.356%	2,539,546	+382.641%
2025-07-01	28.1000	28.7100	27.4200	28.0200	-1.891%	2,601,449	+389.186%
2025-06-30	28.6000	28.6800	27.8700	28.5600	+1.062%	1,425,501	+379.937%
2025-06-27	28.1200	28.6800	27.7500	28.2600	+1.363%	1,716,571	+385.032%
2025-06-26	27.9800	28.0750	27.0900	27.8800	+0.180%	1,794,773	+391.643%
2025-06-25	28.2000	28.4250	27.7200	27.8300	-0.890%	1,264,712	+392.526%
2025-06-24	28.5000	28.7600	28.0550	28.0800	+0.681%	1,402,367	+388.141%
2025-06-23	27.1300	27.9100	26.7500	27.8900	+1.937%	1,475,587	+391.466%
2025-06-20	28.0900	28.6200	27.2300	27.3600	-1.618%	1,573,030	+400.987%
2025-06-18	27.7700	28.1600	27.3700	27.8100	-0.358%	1,563,035	+392.880%
2025-06-17	27.7300	28.2800	27.7237	27.9100	-0.853%	1,219,162	+391.114%
2025-06-16	27.3500	28.1600	27.1300	28.1500	+5.116%	1,518,470	+386.927%
2025-06-13	27.8000	28.0615	26.7500	26.7800	-5.035%	1,787,562	+411.837%
2025-06-12	28.5000	28.8700	28.0500	28.2000	-2.355%	1,249,381	+386.064%
2025-06-11	29.8400	29.8400	28.8700	28.8800	-2.102%	1,478,110	+374.619%
2025-06-10	29.0100	29.7400	28.9200	29.5000	+1.865%	1,375,555	+364.644%
2025-06-09	28.9700	29.2800	28.5400	28.9600	+1.153%	1,441,261	+373.308%
2025-06-06	28.5000	28.8800	28.0200	28.6300	+3.097%	1,896,447	+378.764%
2025-06-05	28.7200	29.2451	27.4900	27.7700	-7.030%	3,495,170	+393.590%
2025-06-04	30.0000	30.1600	29.6500	29.8700	-0.665%	953,667	+358.889%
2025-06-03	28.4000	30.1899	28.1000	30.0700	+5.955%	1,433,610	+355.836%
2025-06-02	28.0700	28.4900	27.1200	28.3800	+0.283%	1,406,734	+382.981%
2025-05-30	27.9500	28.4900	27.5400	28.3000	+1.361%	1,563,466	+384.346%
2025-05-29	28.9500	28.9500	27.8200	27.9200	-1.238%	1,370,479	+390.938%
2025-05-28	28.7400	28.9000	28.2000	28.2700	-1.908%	1,085,433	+384.860%
2025-05-27	28.9100	29.0652	28.2000	28.8200	+2.965%	1,529,607	+375.607%
2025-05-23	28.2100	28.7700	27.9800	27.9900	-3.913%	1,569,804	+389.711%
2025-05-22	28.9500	29.5000	28.7000	29.1300	+1.216%	1,304,637	+370.546%
2025-05-21	29.8000	30.0099	28.6900	28.7800	-4.765%	1,424,043	+376.268%
2025-05-20	30.2000	30.5700	29.9100	30.2200	-0.396%	982,436	+353.574%
2025-05-19	30.3100	30.6014	29.8200	30.3400	-2.444%	1,193,601	+351.780%
2025-05-16	30.6700	31.1800	30.2501	31.1000	+1.369%	1,118,277	+340.740%
2025-05-15	31.2400	31.5000	30.0500	30.6800	-1.730%	1,348,967	+346.773%
2025-05-14	31.5900	32.0000	30.8700	31.2200	-0.920%	1,135,348	+339.045%
2025-05-13	31.8200	32.3300	31.4400	31.5100	-0.316%	1,476,418	+335.005%
2025-05-12	30.9400	31.6400	29.9600	31.6100	+8.365%	1,852,804	+333.629%
2025-05-09	30.1000	30.6400	28.6300	29.1700	-2.409%	1,720,121	+369.901%
2025-05-08	28.8000	30.3850	28.6200	29.8900	+4.437%	1,975,673	+358.581%
2025-05-07	28.3100	29.1200	27.6050	28.6200	+1.310%	2,613,563	+378.931%
2025-05-06	30.0000	30.4200	27.8300	28.2500	-13.767%	5,168,633	+385.204%
2025-05-05	31.9800	33.4600	31.5600	32.7600	+0.614%	2,160,357	+318.407%
2025-05-02	32.2400	32.9500	31.9000	32.5600	+3.431%	1,438,261	+320.977%
2025-05-01	31.6400	32.1600	31.3600	31.4800	+1.877%	856,036	+335.419%
2025-04-30	30.1700	31.0400	29.6100	30.9000	-1.655%	1,041,972	+343.592%
2025-04-29	30.8500	31.7700	30.8500	31.4200	+1.848%	1,399,823	+336.251%
2025-04-28	30.8900	31.2100	30.2400	30.8500	+0.325%	1,093,351	+344.311%
2025-04-25	29.7700	30.8100	29.5800	30.7500	+2.671%	837,286	+345.756%
2025-04-24	28.2500	30.0800	28.0000	29.9500	+6.018%	1,076,844	+357.663%
2025-04-23	28.4900	29.8900	27.9200	28.2500	+5.885%	1,208,774	+385.204%
2025-04-22	26.1800	27.1300	26.0500	26.6800	+2.972%	1,176,970	+413.756%
2025-04-21	26.8600	27.1100	25.7500	25.9100	-5.369%	995,481	+429.024%
2025-04-17	27.8900	28.0583	27.0800	27.3800	-1.723%	782,716	+400.621%
2025-04-16	27.6100	28.2730	27.1800	27.8600	-0.819%	1,017,444	+391.996%
2025-04-15	27.5200	28.5200	27.5200	28.0900	+1.812%	1,104,810	+387.967%
2025-04-14	28.6500	28.6900	27.0150	27.5900	-0.181%	1,443,161	+396.810%
2025-04-11	28.2100	28.2550	26.9050	27.6400	-2.055%	1,497,344	+395.912%
2025-04-10	29.4800	30.1000	27.4700	28.2200	-7.988%	1,478,518	+385.719%
2025-04-09	25.8300	31.7300	25.7300	30.6700	+18.371%	3,472,168	+346.919%
2025-04-08	29.6900	29.8684	25.4500	25.9100	-7.925%	2,626,276	+429.024%
2025-04-07	26.9600	30.2850	25.5400	28.1400	-1.780%	3,110,939	+387.100%
2025-04-04	31.4000	32.5400	27.6800	28.6500	-8.261%	3,025,140	+378.429%
2025-04-03	33.2800	33.3900	30.8950	31.2300	-11.253%	1,602,303	+338.905%
2025-04-02	32.8600	35.3600	32.8000	35.1900	+4.143%	1,147,697	+289.514%
2025-04-01	33.2500	33.8950	32.7700	33.7900	+1.198%	999,381	+305.653%
2025-03-31	33.0000	33.7000	32.2300	33.3900	-2.283%	1,198,418	+310.512%
2025-03-28	35.1200	35.2500	33.4600	34.1700	-3.828%	1,409,391	+301.141%
2025-03-27	36.1200	36.4500	35.3400	35.5300	-3.188%	865,014	+285.787%
2025-03-26	37.9400	38.0000	36.4450	36.7000	-3.370%	848,844	+273.488%
2025-03-25	38.0400	38.1200	37.4400	37.9800	+0.264%	698,273	+260.900%
2025-03-24	37.5000	38.0200	37.3350	37.8800	+2.684%	899,020	+261.853%
2025-03-21	35.9300	37.1000	35.7100	36.8900	+0.930%	1,417,618	+271.564%
2025-03-20	35.8100	37.1400	35.8100	36.5500	+0.412%	817,935	+275.021%
2025-03-19	35.8900	37.0400	35.8000	36.4000	+1.676%	702,605	+276.566%
2025-03-18	36.6300	36.7250	35.5500	35.8000	-2.902%	895,703	+282.877%
2025-03-17	35.8100	37.3300	35.8100	36.8700	+1.963%	980,567	+271.766%
2025-03-14	35.8000	36.8150	35.8000	36.1600	+2.378%	1,144,833	+279.065%
2025-03-13	35.9700	36.1700	35.0200	35.3200	-2.161%	1,055,947	+288.080%
2025-03-12	37.2600	37.8500	35.8800	36.1000	-0.469%	1,255,259	+279.695%
2025-03-11	36.3800	37.4700	35.5100	36.2700	-1.840%	1,177,140	+277.916%
2025-03-10	38.6100	38.9400	35.6750	36.9500	-7.370%	1,471,468	+270.961%
2025-03-07	39.7850	40.4500	38.1800	39.8900	-0.573%	916,146	+243.620%
2025-03-06	40.8200	41.5800	39.8400	40.1200	-3.418%	949,437	+241.650%
2025-03-05	40.6200	41.7300	40.0700	41.5400	+2.771%	870,957	+229.971%
2025-03-04	39.4600	40.8500	38.2300	40.4200	+0.173%	1,632,422	+239.114%
2025-03-03	43.2200	43.2450	39.9500	40.3500	-5.834%	1,575,748	+239.703%
2025-02-28	42.3600	43.7300	41.1600	42.8500	+0.328%	1,177,352	+219.883%
2025-02-27	44.0000	46.1000	42.6600	42.7100	-2.799%	2,398,861	+220.932%
2025-02-26	41.4100	44.0100	39.7200	43.9400	+7.617%	2,389,737	+211.948%
2025-02-25	45.0000	45.0000	40.4000	40.8300	+9.847%	4,199,561	+235.709%
2025-02-24	39.3100	39.5550	36.2435	37.1700	-5.420%	3,850,833	+268.765%
2025-02-21	43.4500	43.8000	39.2600	39.3000	-8.690%	1,838,839	+248.779%
2025-02-20	43.8900	44.3300	41.8700	43.0400	-2.778%	1,396,744	+218.471%
2025-02-19	46.0800	46.4800	44.2100	44.2700	-5.183%	1,188,816	+209.623%
2025-02-18	44.5700	47.0200	44.4450	46.6900	+4.898%	1,327,329	+193.575%
2025-02-14	45.6600	45.6600	44.3400	44.5100	-2.901%	844,172	+207.953%
2025-02-13	45.4200	45.9000	44.4401	45.8400	+1.170%	878,334	+199.018%
2025-02-12	44.5200	45.7989	44.2000	45.3100	+0.155%	760,226	+202.516%
2025-02-11	45.2500	46.4600	44.7001	45.2400	-1.502%	827,076	+202.984%
2025-02-10	45.4500	46.1600	45.0200	45.9300	+2.568%	965,792	+198.432%
2025-02-07	44.0000	45.8000	43.8100	44.7800	+1.796%	1,621,974	+206.096%
2025-02-06	43.2600	44.0000	42.6550	43.9900	+2.421%	1,085,753	+211.594%
2025-02-05	40.8300	43.2300	40.8300	42.9500	+5.218%	1,731,433	+219.139%
2025-02-04	40.5800	41.2050	40.3200	40.8200	+1.441%	894,116	+235.791%
2025-02-03	40.0700	40.8200	38.6500	40.2400	-2.989%	1,573,207	+240.631%
2025-01-31	42.0600	42.6500	40.8610	41.4800	-0.528%	1,215,781	+230.448%
2025-01-30	42.0400	42.4460	41.3500	41.7000	-0.263%	1,398,067	+228.705%
2025-01-29	41.8700	42.2300	40.4300	41.8100	-0.381%	878,105	+227.840%
2025-01-28	40.5000	42.8150	39.6200	41.9700	+4.559%	1,691,832	+226.590%
2025-01-27	39.4100	41.8800	38.5900	40.1400	-0.100%	1,866,547	+241.480%
2025-01-24	40.0000	41.8500	39.1200	40.1800	+3.744%	1,899,257	+241.140%
2025-01-23	37.9100	38.7600	37.3500	38.7300	+1.202%	902,982	+253.912%
2025-01-22	37.5000	38.7250	37.2350	38.2700	+2.711%	1,130,888	+258.166%
2025-01-21	36.8000	37.4900	36.3726	37.2600	+3.128%	937,800	+267.874%
2025-01-17	35.7000	36.3500	34.9100	36.1300	+2.438%	985,096	+279.380%
2025-01-16	35.8500	37.0000	35.1100	35.2700	+3.008%	1,074,640	+288.631%
2025-01-15	34.5700	34.9800	33.9200	34.2400	+2.026%	712,445	+300.321%
2025-01-14	33.8000	34.2200	32.9900	33.5600	+0.239%	953,808	+308.433%

.dark-mode .GG2R8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GG2R8W{ color: #333333; background-color: white; border: 2px solid #333333; }DOCNDigitalOcean Holdings, Inc.stock NYSE

DOCN
DigitalOcean Holdings, Inc.
stock NYSE