5 DAY PERFORMANCE
-51.04%
1 MONTH PERFORMANCE
-58.02%
3 MONTH PERFORMANCE
-61.76%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
+19.56%
1 YEAR PERFORMANCE
+67.58%
DigitalOcean Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $121.25 | $122.23 (0.81%) | $128.40 | $117.01 | 2.08 M | $12.79 B |
| 08/05/2026 | $125.70 | $124.46 (-0.99%) | $127.84 | $119.58 | 3.63 M | $13.02 B |
| 08/04/2026 | $119.80 | $128.89 (7.59%) | $137.61 | $118.79 | 7.05 M | $13.48 B |
| 08/03/2026 | $116.70 | $127.17 (8.97%) | $128.33 | $114.55 | 4.90 M | $13.30 B |
| 07/31/2026 | $124.80 | $117.50 (-5.85%) | $129.52 | $116.82 | 6.02 M | $12.29 B |
| 07/30/2026 | $113.93 | $120.23 (5.53%) | $122.53 | $113.81 | 4.59 M | $11.19 B |
| 07/29/2026 | $112.47 | $106.76 (-5.08%) | $116.31 | $106.28 | 3.27 M | $9.93 B |
| 07/28/2026 | $115.99 | $112.51 (-3%) | $117.00 | $107.02 | 3.78 M | $10.47 B |
| 07/27/2026 | $123.66 | $120.20 (-2.8%) | $124.36 | $113.97 | 2.72 M | $11.18 B |
| 07/24/2026 | $132.45 | $123.54 (-6.73%) | $132.45 | $122.70 | 2.35 M | $11.49 B |
| 07/23/2026 | $140.70 | $131.15 (-6.79%) | $143.28 | $130.69 | 3.54 M | $12.20 B |
| 07/22/2026 | $138.52 | $142.68 (3%) | $144.52 | $137.07 | 5.62 M | $13.27 B |
| 07/21/2026 | $126.16 | $136.45 (8.16%) | $137.12 | $124.93 | 4.40 M | $12.70 B |
| 07/20/2026 | $118.60 | $119.09 (0.41%) | $125.11 | $118.17 | 2.47 M | $11.08 B |
| 07/17/2026 | $112.25 | $118.91 (5.93%) | $121.66 | $111.13 | 2.46 M | $11.06 B |
| 07/16/2026 | $116.50 | $117.02 (0.45%) | $124.51 | $114.17 | 2.98 M | $10.89 B |
| 07/15/2026 | $128.78 | $119.65 (-7.09%) | $129.99 | $112.32 | 5.69 M | $11.13 B |
| 07/14/2026 | $126.36 | $126.30 (-0.05%) | $134.56 | $123.00 | 2.47 M | $11.75 B |
| 07/13/2026 | $129.17 | $123.32 (-4.53%) | $129.75 | $122.93 | 1.77 M | $11.47 B |
| 07/10/2026 | $142.16 | $130.49 (-8.21%) | $142.16 | $128.89 | 2.36 M | $12.14 B |
| 07/09/2026 | $142.94 | $140.84 (-1.47%) | $148.40 | $139.81 | 3.25 M | $13.10 B |
| 07/08/2026 | $137.99 | $140.47 (1.8%) | $142.82 | $134.50 | 3.36 M | $13.07 B |
| 07/07/2026 | $145.00 | $137.04 (-5.49%) | $148.12 | $136.10 | 5.46 M | $12.75 B |
| 07/06/2026 | $130.80 | $131.37 (0.44%) | $137.25 | $129.66 | 2.44 M | $12.22 B |
| 07/02/2026 | $141.53 | $130.13 (-8.05%) | $144.00 | $126.05 | 4.87 M | $12.11 B |
| 07/01/2026 | $150.50 | $144.58 (-3.93%) | $152.32 | $138.15 | 3.33 M | $13.45 B |
| 06/30/2026 | $148.41 | $157.03 (5.81%) | $158.16 | $147.00 | 2.90 M | $14.61 B |
| 06/29/2026 | $141.70 | $149.86 (5.76%) | $150.14 | $138.00 | 4.44 M | $13.94 B |
| 06/26/2026 | $144.00 | $139.28 (-3.28%) | $146.50 | $136.57 | 15.43 M | $12.96 B |
| 06/25/2026 | $150.98 | $145.34 (-3.74%) | $151.02 | $142.84 | 2.53 M | $13.52 B |
| 06/24/2026 | $155.01 | $148.59 (-4.14%) | $159.65 | $146.02 | 3.04 M | $13.82 B |
| 06/23/2026 | $159.49 | $157.18 (-1.45%) | $160.44 | $151.54 | 3.76 M | $14.62 B |
| 06/22/2026 | $170.00 | $166.24 (-2.21%) | $174.93 | $156.09 | 2.83 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 |
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.
