DigitalOcean Holdings (DOCN) Historical Prices

Time Period

Events

DOCN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	90.25	93.83	86.51	89.79	89.79	+0.16%	6,490,944	2.61
Oct 30, 2026	93.04	93.11	86.40	89.65	89.65	-10.32%	3,291,319	1.29
Oct 29, 2026	101.25	102.48	97.31	99.97	99.97	-4.85%	1,714,694	0.66
Oct 28, 2026	107.55	107.82	102.11	105.07	105.07	-1.24%	1,708,123	0.64
Oct 27, 2026	101.16	107.82	100.96	106.39	106.39	+6.89%	2,815,945	1.04
Oct 26, 2026	94.11	102.53	92.26	99.53	99.53	+6.77%	2,192,693	0.81
Oct 23, 2026	91.17	94.79	88.34	93.22	93.22	+1.33%	2,282,092	0.83
Oct 22, 2026	97.50	98.01	90.55	92.00	92.00	-9.34%	3,241,091	1.19
Oct 21, 2026	103.43	104.40	98.84	101.48	101.48	+2.01%	2,333,370	0.85
Oct 20, 2026	97.60	102.76	94.60	99.48	99.48	-0.89%	2,466,863	0.90
Oct 19, 2026	102.60	103.75	97.07	100.37	100.37	+1.70%	2,607,061	0.93
Oct 16, 2026	107.76	108.70	95.94	98.69	98.69	-9.85%	4,346,893	1.56
Oct 15, 2026	101.24	109.94	96.87	109.47	109.47	+0.16%	6,358,741	2.33
Oct 14, 2026	127.02	127.10	108.08	109.29	109.29	-14.76%	4,576,527	1.70
Oct 13, 2026	125.59	133.80	125.00	128.21	128.21	-2.44%	2,152,879	0.79
Oct 12, 2026	134.08	134.85	126.72	131.41	131.41	-2.53%	1,842,720	0.66
Oct 09, 2026	125.61	135.21	124.46	134.82	134.82	+8.81%	1,831,772	0.66
Oct 08, 2026	124.97	129.23	121.38	123.90	123.90	-2.66%	2,263,914	0.82
Oct 07, 2026	128.00	131.01	126.91	127.28	127.28	-2.85%	1,390,118	0.50
Oct 06, 2026	139.53	143.34	130.94	131.01	131.01	-4.53%	1,832,766	0.65
Oct 05, 2026	139.38	141.29	137.01	137.23	137.23	-2.03%	1,762,679	0.62
Oct 02, 2026	141.87	149.78	139.21	140.07	140.07	+0.19%	1,961,102	0.68
Oct 01, 2026	135.94	140.74	132.00	139.80	139.80	+4.81%	1,473,107	0.51
Sep 30, 2026	134.85	138.59	133.32	133.39	133.39	-1.20%	1,444,035	0.50
Sep 29, 2026	138.36	143.06	134.82	135.01	135.01	-0.94%	1,891,671	0.64
Sep 28, 2026	135.41	138.40	133.00	136.29	136.29	-2.48%	1,836,030	0.62
Sep 25, 2026	144.43	146.48	138.51	139.75	139.75	-1.29%	1,951,463	0.66
Sep 24, 2026	137.54	143.34	136.02	141.57	141.57	+0.25%	1,749,925	0.58
Sep 23, 2026	144.88	146.59	138.27	141.21	141.21	-3.28%	2,207,436	0.68
Sep 22, 2026	144.34	151.83	143.66	146.00	146.00	-0.11%	2,716,845	0.84
Sep 21, 2026	131.50	148.04	129.03	146.16	146.16	+12.31%	4,600,321	1.44
Sep 18, 2026	135.96	136.97	126.72	130.14	130.14	-2.14%	9,754,996	3.14
Sep 17, 2026	130.34	134.43	128.12	132.98	132.98	+7.45%	3,041,250	0.98
Sep 16, 2026	118.04	125.74	118.01	123.76	123.76	+5.01%	1,899,488	0.61
Sep 15, 2026	119.49	122.50	114.33	117.85	117.85	-1.96%	1,520,423	0.48
Sep 14, 2026	116.91	123.76	114.31	120.21	120.21	-2.23%	2,894,969	0.92
Sep 11, 2026	131.38	136.44	121.94	122.95	122.95	-6.18%	2,446,351	0.78
Sep 10, 2026	130.95	135.10	128.29	131.05	131.05	-1.22%	2,248,694	0.71
Sep 09, 2026	125.86	135.25	125.34	132.67	132.67	+4.72%	4,172,171	1.34
Sep 08, 2026	113.93	129.93	113.93	126.69	126.69	+12.64%	4,377,501	1.42
Sep 07, 2026	110.88	113.71	109.50	112.47	112.47	+0.00%	0	0.00
Sep 04, 2026	110.88	113.71	109.50	112.47	112.47	+2.81%	1,505,627	0.48
Sep 03, 2026	105.60	110.84	101.73	109.40	109.40	+4.32%	1,846,410	0.58
Sep 02, 2026	108.01	109.28	103.18	104.87	104.87	-3.72%	2,060,323	0.64
Sep 01, 2026	108.71	109.99	105.19	108.92	108.92	-1.60%	2,120,340	0.66
Aug 31, 2026	111.54	112.03	108.54	110.69	110.69	-0.47%	1,817,499	0.56
Aug 28, 2026	121.01	122.24	110.04	111.21	111.21	-8.60%	2,101,493	0.64
Aug 27, 2026	120.63	124.00	118.88	121.68	121.68	+5.82%	2,072,721	0.63
Aug 26, 2026	112.67	115.42	111.33	114.99	114.99	+2.15%	1,224,419	0.37
Aug 25, 2026	114.00	114.49	109.80	112.57	112.57	+0.92%	1,376,440	0.42

DigitalOcean Holdings historical prices

DigitalOcean Holdings (DOCN) Historical Prices

Become an Expert with TipRanks Premium