5 DAY PERFORMANCE
-66.80%
1 MONTH PERFORMANCE
-63.69%
3 MONTH PERFORMANCE
-33.12%
6 MONTH PERFORMANCE
+17.58%
YEAR-TO-DATE PERFORMANCE
+19.56%
1 YEAR PERFORMANCE
+106.27%
DigitalOcean Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $170.00 | $166.24 (-2.21%) | $174.93 | $156.09 | 2.82 M | $15.47 B |
| 06/18/2026 | $182.78 | $173.27 (-5.2%) | $182.78 | $169.69 | 3.91 M | $16.12 B |
| 06/17/2026 | $175.83 | $177.81 (1.13%) | $187.50 | $169.12 | 2.56 M | $16.54 B |
| 06/16/2026 | $180.70 | $174.18 (-3.61%) | $185.99 | $172.91 | 1.95 M | $16.21 B |
| 06/15/2026 | $176.00 | $181.29 (3.01%) | $185.92 | $172.25 | 3.41 M | $16.87 B |
| 06/12/2026 | $177.61 | $170.44 (-4.04%) | $181.55 | $169.10 | 2.41 M | $15.86 B |
| 06/11/2026 | $172.81 | $174.75 (1.12%) | $178.34 | $165.60 | 2.05 M | $16.26 B |
| 06/10/2026 | $164.81 | $171.47 (4.04%) | $179.21 | $164.44 | 2.48 M | $15.95 B |
| 06/09/2026 | $171.49 | $168.33 (-1.84%) | $172.75 | $153.71 | 3.34 M | $15.66 B |
| 06/08/2026 | $172.20 | $169.32 (-1.67%) | $174.74 | $161.08 | 2.61 M | $15.75 B |
| 06/05/2026 | $177.17 | $169.87 (-4.12%) | $180.50 | $162.23 | 3.21 M | $15.80 B |
| 06/04/2026 | $166.12 | $180.50 (8.66%) | $184.46 | $160.88 | 3.32 M | $16.79 B |
| 06/03/2026 | $175.40 | $173.68 (-0.98%) | $179.81 | $166.88 | 3.29 M | $16.16 B |
| 06/02/2026 | $170.95 | $173.07 (1.24%) | $177.00 | $166.50 | 2.39 M | $16.10 B |
| 06/01/2026 | $162.01 | $173.45 (7.06%) | $174.39 | $156.25 | 5.45 M | $16.14 B |
| 05/29/2026 | $154.97 | $155.95 (0.63%) | $158.74 | $152.00 | 3.06 M | $14.51 B |
| 05/28/2026 | $154.87 | $151.91 (-1.91%) | $156.43 | $148.52 | 1.59 M | $14.13 B |
| 05/27/2026 | $158.57 | $150.42 (-5.14%) | $158.57 | $147.91 | 2.23 M | $13.99 B |
| 05/26/2026 | $162.05 | $160.72 (-0.82%) | $165.99 | $153.15 | 1.97 M | $14.95 B |
| 05/22/2026 | $160.00 | $158.46 (-0.96%) | $165.70 | $157.15 | 2.27 M | $14.74 B |
| 05/21/2026 | $158.76 | $158.35 (-0.26%) | $165.99 | $156.39 | 3.78 M | $14.73 B |
| 05/20/2026 | $150.83 | $160.11 (6.15%) | $163.56 | $150.80 | 3.73 M | $14.90 B |
| 05/19/2026 | $143.02 | $150.02 (4.89%) | $151.00 | $139.21 | 3.88 M | $13.96 B |
| 05/18/2026 | $155.00 | $147.43 (-4.88%) | $155.00 | $142.50 | 2.89 M | $13.72 B |
| 05/15/2026 | $153.64 | $154.87 (0.8%) | $158.61 | $149.00 | 3.46 M | $14.41 B |
| 05/14/2026 | $156.01 | $158.40 (1.53%) | $160.25 | $147.50 | 3.57 M | $14.74 B |
| 05/13/2026 | $158.70 | $159.18 (0.3%) | $162.25 | $153.35 | 2.78 M | $14.81 B |
| 05/12/2026 | $161.47 | $155.72 (-3.56%) | $161.50 | $150.23 | 3.32 M | $14.49 B |
| 05/11/2026 | $162.85 | $162.72 (-0.08%) | $162.85 | $155.49 | 3.35 M | $15.14 B |
| 05/08/2026 | $151.25 | $163.95 (8.4%) | $164.77 | $150.68 | 3.95 M | $15.25 B |
| 05/07/2026 | $161.46 | $150.43 (-6.83%) | $162.00 | $147.00 | 6.11 M | $14.00 B |
| 05/06/2026 | $154.92 | $160.99 (3.92%) | $161.96 | $146.67 | 6.21 M | $14.98 B |
| 05/05/2026 | $130.20 | $152.77 (17.33%) | $153.47 | $129.51 | 14.95 M | $14.21 B |
| 05/04/2026 | $105.00 | $108.81 (3.63%) | $109.13 | $101.07 | 5.15 M | $10.12 B |
| 05/01/2026 | $99.01 | $102.82 (3.85%) | $104.48 | $98.68 | 2.86 M | $9.57 B |
| 04/30/2026 | $97.72 | $96.43 (-1.32%) | $98.07 | $93.90 | 2.46 M | $8.97 B |
| 04/29/2026 | $96.73 | $96.87 (0.14%) | $98.89 | $92.01 | 3.05 M | $9.01 B |
| 04/28/2026 | $98.50 | $94.38 (-4.18%) | $98.59 | $92.91 | 2.65 M | $8.78 B |
| 04/27/2026 | $94.99 | $98.95 (4.17%) | $99.10 | $90.11 | 2.26 M | $9.21 B |
| 04/24/2026 | $96.67 | $95.21 (-1.51%) | $97.61 | $93.53 | 1.46 M | $8.86 B |
| 04/23/2026 | $93.36 | $95.86 (2.68%) | $99.23 | $91.25 | 3.40 M | $8.92 B |
| 04/22/2026 | $96.15 | $95.52 (-0.66%) | $97.14 | $92.21 | 2.84 M | $8.89 B |
| 04/21/2026 | $90.87 | $94.71 (4.23%) | $97.87 | $90.03 | 4.62 M | $8.81 B |
| 04/20/2026 | $85.20 | $89.57 (5.13%) | $90.61 | $84.44 | 2.75 M | $8.33 B |
| 04/17/2026 | $90.48 | $85.63 (-5.36%) | $93.49 | $82.24 | 4.57 M | $7.97 B |
| 04/16/2026 | $78.88 | $88.43 (12.11%) | $88.62 | $77.43 | 6.23 M | $8.23 B |
| 04/15/2026 | $74.68 | $77.71 (4.06%) | $79.75 | $74.37 | 5.63 M | $7.23 B |
| 04/14/2026 | $81.84 | $73.45 (-10.25%) | $81.84 | $72.17 | 5.04 M | $6.83 B |
| 04/13/2026 | $76.50 | $79.87 (4.41%) | $80.68 | $75.56 | 5.71 M | $7.43 B |
| 04/10/2026 | $86.98 | $75.59 (-13.09%) | $87.08 | $75.02 | 10.51 M | $7.03 B |
| 04/09/2026 | $90.36 | $87.17 (-3.53%) | $93.00 | $82.32 | 6.37 M | $8.11 B |
| 04/08/2026 | $90.06 | $89.38 (-0.76%) | $94.66 | $88.58 | 16.60 M | $8.32 B |
| 04/07/2026 | $85.76 | $86.59 (0.97%) | $86.91 | $82.95 | 2.24 M | $8.06 B |
| 04/06/2026 | $91.29 | $87.07 (-4.62%) | $93.31 | $85.00 | 2.94 M | $8.10 B |
| 04/02/2026 | $85.74 | $90.01 (4.98%) | $91.53 | $84.30 | 3.58 M | $8.37 B |
| 04/01/2026 | $88.20 | $87.68 (-0.59%) | $90.74 | $86.50 | 4.63 M | $8.16 B |
| 03/31/2026 | $79.47 | $85.78 (7.94%) | $85.87 | $78.77 | 4.21 M | $7.98 B |
| 03/30/2026 | $81.35 | $78.32 (-3.72%) | $84.06 | $75.14 | 5.84 M | $7.29 B |
| 03/27/2026 | $83.64 | $81.42 (-2.65%) | $85.33 | $79.82 | 4.59 M | $7.58 B |
| 03/26/2026 | $85.70 | $85.62 (-0.09%) | $88.20 | $84.28 | 7.54 M | $7.97 B |
| 03/25/2026 | $78.80 | $87.00 (10.41%) | $88.25 | $78.63 | 14.02 M | $8.09 B |
| 03/24/2026 | $88.00 | $84.92 (-3.5%) | $88.09 | $82.44 | 2.67 M | $7.90 B |
| 03/23/2026 | $83.62 | $86.02 (2.87%) | $88.84 | $82.65 | 2.63 M | $8.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
