DigitalOcean Holdings Inc (DOCN) Historical Stock Data

49.17 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DOCN is up 0.11% a day on average. There have been 17 days where DigitalOcean Holdings Inc closed green and 13 days where DOCN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	48.93	49.17	↑$0.24 (0.49%)	48.37	49.68	510.21K
2025-12-23	48.62	48.93	↑$0.31 (0.64%)	47.33	49.44	1.01M
2025-12-22	48.40	49.21	↑$0.81 (1.67%)	47.88	49.43	1.24M
2025-12-19	46.05	47.52	↑$1.47 (3.19%)	45.90	47.88	2.33M
2025-12-18	44.60	45.90	↑$1.30 (2.91%)	44.20	46.09	1.37M
2025-12-17	44.52	43.90	↓$0.62 (-1.39%)	43.81	45.30	1.60M
2025-12-16	45.00	44.44	↓$0.56 (-1.24%)	44.12	46.00	2.15M
2025-12-15	47.90	45.78	↓$2.12 (-4.43%)	45.29	48.36	1.90M
2025-12-12	49.12	47.66	↓$1.46 (-2.97%)	47.50	49.49	1.10M
2025-12-11	50.00	49.17	↓$0.83 (-1.66%)	47.90	50.85	1.44M
2025-12-10	49.43	50.63	↑$1.20 (2.43%)	49.15	51.54	1.41M
2025-12-09	48.99	49.72	↑$0.73 (1.49%)	48.66	51.90	2.48M
2025-12-08	48.91	49.49	↑$0.58 (1.19%)	48.36	49.99	1.57M
2025-12-05	46.36	48.30	↑$1.94 (4.18%)	45.99	48.40	1.86M
2025-12-04	45.73	46.25	↑$0.52 (1.14%)	45.51	47.40	2.16M
2025-12-03	44.46	45.89	↑$1.43 (3.22%)	43.86	45.99	2.39M
2025-12-02	45.30	44.62	↓$0.68 (-1.50%)	44.14	47.17	2.38M
2025-12-01	43.82	44.37	↑$0.55 (1.26%)	42.77	44.41	2.08M
2025-11-28	44.98	44.52	↓$0.46 (-1.02%)	44.12	45.34	818.66K
2025-11-26	44.87	45.13	↑$0.26 (0.58%)	44.15	46.54	1.90M
2025-11-25	45.15	44.90	↓$0.25 (-0.55%)	43.67	45.95	1.67M
2025-11-24	44.34	45.15	↑$0.81 (1.83%)	44.12	45.70	1.26M
2025-11-21	43.24	43.81	↑$0.57 (1.32%)	42.01	44.37	1.85M
2025-11-20	45.18	43.18	↓$2.00 (-4.43%)	42.84	46.10	1.77M
2025-11-19	44.30	44.09	↓$0.21 (-0.47%)	43.87	45.94	1.44M
2025-11-18	43.39	44.01	↑$0.62 (1.43%)	41.96	44.48	1.93M
2025-11-17	45.64	44.55	↓$1.09 (-2.39%)	43.97	46.44	2.13M
2025-11-14	43.22	45.84	↑$2.62 (6.06%)	43.00	46.83	1.87M
2025-11-13	47.65	45.19	↓$2.46 (-5.16%)	44.84	48.63	2.92M
2025-11-12	50.63	48.37	↓$2.26 (-4.46%)	47.37	50.85	2.46M