5 DAY PERFORMANCE
-15.75%
1 MONTH PERFORMANCE
-20.60%
3 MONTH PERFORMANCE
+14.10%
6 MONTH PERFORMANCE
+30.56%
YEAR-TO-DATE PERFORMANCE
+9.72%
1 YEAR PERFORMANCE
-6.95%
DigitalOcean Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $46.36 | $48.30 (4.18%) | $48.40 | $45.99 | 1.86 M | $4.42 B |
| 12/04/2025 | $45.73 | $46.25 (1.14%) | $47.40 | $45.51 | 2.16 M | $4.23 B |
| 12/03/2025 | $44.46 | $45.89 (3.22%) | $45.99 | $43.86 | 2.39 M | $4.20 B |
| 12/02/2025 | $45.30 | $44.62 (-1.5%) | $47.17 | $44.14 | 2.38 M | $4.08 B |
| 12/01/2025 | $43.82 | $44.37 (1.26%) | $44.41 | $42.77 | 2.08 M | $4.06 B |
| 11/28/2025 | $44.98 | $44.52 (-1.02%) | $45.34 | $44.12 | 818.70 K | $4.07 B |
| 11/26/2025 | $44.87 | $45.13 (0.58%) | $46.54 | $44.15 | 1.90 M | $4.13 B |
| 11/25/2025 | $45.15 | $44.90 (-0.55%) | $45.95 | $43.67 | 1.69 M | $4.10 B |
| 11/24/2025 | $44.34 | $45.15 (1.83%) | $45.70 | $44.12 | 1.26 M | $4.13 B |
| 11/21/2025 | $43.24 | $43.81 (1.32%) | $44.37 | $42.01 | 1.85 M | $4.01 B |
| 11/20/2025 | $45.18 | $43.18 (-4.43%) | $46.10 | $42.84 | 1.77 M | $3.95 B |
| 11/19/2025 | $44.30 | $44.09 (-0.47%) | $45.94 | $43.87 | 1.44 M | $4.03 B |
| 11/18/2025 | $43.39 | $44.01 (1.43%) | $44.48 | $41.96 | 1.93 M | $4.02 B |
| 11/17/2025 | $45.64 | $44.55 (-2.39%) | $46.44 | $43.97 | 2.13 M | $4.07 B |
| 11/14/2025 | $43.22 | $45.84 (6.06%) | $46.83 | $43.00 | 1.87 M | $4.19 B |
| 11/13/2025 | $47.65 | $45.19 (-5.16%) | $48.63 | $44.84 | 2.92 M | $4.13 B |
| 11/12/2025 | $50.63 | $48.37 (-4.46%) | $50.85 | $47.37 | 2.46 M | $4.42 B |
| 11/11/2025 | $51.03 | $50.00 (-2.02%) | $51.75 | $49.74 | 2.52 M | $4.57 B |
| 11/10/2025 | $50.33 | $51.67 (2.66%) | $52.20 | $49.91 | 3.48 M | $4.72 B |
| 11/07/2025 | $46.71 | $49.48 (5.93%) | $49.51 | $45.58 | 3.67 M | $4.52 B |
| 11/06/2025 | $48.03 | $47.08 (-1.98%) | $49.62 | $45.44 | 5.55 M | $4.30 B |
| 11/05/2025 | $45.32 | $45.81 (1.08%) | $46.68 | $42.50 | 11.26 M | $4.19 B |
| 11/04/2025 | $40.00 | $38.82 (-2.95%) | $40.19 | $38.45 | 4.64 M | $3.55 B |
| 11/03/2025 | $40.99 | $41.43 (1.07%) | $41.80 | $39.91 | 2.50 M | $3.79 B |
| 10/31/2025 | $39.00 | $40.66 (4.26%) | $41.05 | $38.84 | 3.88 M | $3.70 B |
| 10/30/2025 | $39.05 | $37.94 (-2.84%) | $39.53 | $37.84 | 1.90 M | $3.46 B |
| 10/29/2025 | $40.00 | $39.60 (-1%) | $40.76 | $39.15 | 2.48 M | $3.61 B |
| 10/28/2025 | $40.34 | $39.73 (-1.51%) | $41.14 | $39.71 | 1.80 M | $3.62 B |
| 10/27/2025 | $40.00 | $40.38 (0.95%) | $40.95 | $39.71 | 1.79 M | $3.68 B |
| 10/24/2025 | $40.37 | $39.45 (-2.28%) | $40.76 | $39.22 | 1.50 M | $3.59 B |
| 10/23/2025 | $38.53 | $39.61 (2.8%) | $40.18 | $38.53 | 1.80 M | $3.61 B |
| 10/22/2025 | $39.32 | $38.98 (-0.86%) | $39.94 | $38.25 | 2.52 M | $3.55 B |
| 10/21/2025 | $40.85 | $39.73 (-2.74%) | $41.67 | $39.60 | 2.52 M | $3.62 B |
| 10/20/2025 | $42.24 | $41.10 (-2.7%) | $42.61 | $41.00 | 2.34 M | $3.74 B |
| 10/17/2025 | $42.23 | $41.41 (-1.94%) | $42.95 | $41.29 | 2.39 M | $3.77 B |
| 10/16/2025 | $44.00 | $43.08 (-2.09%) | $44.86 | $42.14 | 4.35 M | $3.92 B |
| 10/15/2025 | $42.36 | $43.45 (2.57%) | $44.20 | $41.12 | 5.34 M | $3.96 B |
| 10/14/2025 | $38.50 | $40.48 (5.14%) | $42.12 | $37.50 | 4.89 M | $3.69 B |
| 10/13/2025 | $37.85 | $39.53 (4.44%) | $40.80 | $37.54 | 3.86 M | $3.60 B |
| 10/10/2025 | $39.80 | $37.29 (-6.31%) | $40.40 | $37.09 | 2.88 M | $3.40 B |
| 10/09/2025 | $38.88 | $39.54 (1.7%) | $40.54 | $38.45 | 2.58 M | $3.60 B |
| 10/08/2025 | $38.50 | $37.84 (-1.71%) | $39.26 | $37.82 | 2.24 M | $3.45 B |
| 10/07/2025 | $39.00 | $38.29 (-1.82%) | $39.59 | $37.74 | 3.10 M | $3.49 B |
| 10/06/2025 | $37.90 | $38.39 (1.29%) | $40.92 | $37.54 | 3.21 M | $3.50 B |
| 10/03/2025 | $38.87 | $37.37 (-3.86%) | $39.25 | $37.28 | 2.22 M | $3.40 B |
| 10/02/2025 | $36.81 | $38.71 (5.16%) | $38.86 | $36.62 | 3.51 M | $3.53 B |
| 10/01/2025 | $33.80 | $35.87 (6.12%) | $35.94 | $33.74 | 2.79 M | $3.27 B |
| 09/30/2025 | $35.34 | $34.16 (-3.34%) | $35.46 | $33.69 | 1.84 M | $3.11 B |
| 09/29/2025 | $35.43 | $35.42 (-0.03%) | $35.78 | $34.70 | 1.53 M | $3.23 B |
| 09/26/2025 | $34.99 | $35.10 (0.31%) | $35.29 | $34.69 | 2.41 M | $3.20 B |
| 09/25/2025 | $35.52 | $35.13 (-1.1%) | $35.88 | $34.87 | 1.43 M | $3.20 B |
| 09/24/2025 | $37.06 | $36.32 (-2%) | $37.30 | $35.38 | 1.33 M | $3.31 B |
| 09/23/2025 | $37.64 | $36.96 (-1.81%) | $38.73 | $36.92 | 3.63 M | $3.37 B |
| 09/22/2025 | $36.43 | $37.71 (3.51%) | $37.81 | $35.92 | 3.42 M | $3.44 B |
| 09/19/2025 | $37.34 | $36.57 (-2.06%) | $37.66 | $36.50 | 5.55 M | $3.33 B |
| 09/18/2025 | $37.00 | $37.21 (0.57%) | $37.75 | $36.72 | 2.83 M | $3.39 B |
| 09/17/2025 | $36.45 | $36.25 (-0.55%) | $37.48 | $35.79 | 2.52 M | $3.30 B |
| 09/16/2025 | $36.92 | $36.33 (-1.6%) | $37.00 | $35.92 | 2.53 M | $3.31 B |
| 09/15/2025 | $35.86 | $36.98 (3.12%) | $37.28 | $35.81 | 2.84 M | $3.37 B |
| 09/12/2025 | $36.78 | $35.69 (-2.96%) | $36.95 | $35.63 | 2.99 M | $3.25 B |
| 09/11/2025 | $34.15 | $36.56 (7.06%) | $36.57 | $33.93 | 3.09 M | $3.33 B |
| 09/10/2025 | $34.99 | $34.19 (-2.29%) | $35.88 | $34.02 | 3.09 M | $3.11 B |
| 09/09/2025 | $33.30 | $34.32 (3.06%) | $34.78 | $33.08 | 3.02 M | $3.13 B |
| 09/08/2025 | $32.82 | $33.31 (1.49%) | $33.77 | $32.74 | 2.32 M | $3.03 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.
