5 DAY PERFORMANCE
-53.51%
1 MONTH PERFORMANCE
-50.25%
3 MONTH PERFORMANCE
-66.80%
6 MONTH PERFORMANCE
-30.39%
YEAR-TO-DATE PERFORMANCE
+19.56%
1 YEAR PERFORMANCE
+57.31%
DigitalOcean Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $131.50 | $144.30 (9.73%) | $145.17 | $129.03 | 876.50 K | |
| 09/18/2026 | $135.96 | $130.14 (-4.28%) | $136.97 | $126.72 | 9.75 M | $13.61 B |
| 09/17/2026 | $130.34 | $132.98 (2.03%) | $134.43 | $128.12 | 3.05 M | $13.91 B |
| 09/16/2026 | $118.04 | $123.76 (4.85%) | $125.74 | $118.01 | 1.90 M | $12.95 B |
| 09/15/2026 | $119.49 | $117.85 (-1.37%) | $122.50 | $114.33 | 1.52 M | $12.33 B |
| 09/14/2026 | $116.91 | $120.21 (2.82%) | $123.76 | $114.31 | 2.89 M | $12.58 B |
| 09/11/2026 | $131.38 | $122.95 (-6.42%) | $136.44 | $121.94 | 2.45 M | $12.86 B |
| 09/10/2026 | $130.95 | $131.05 (0.08%) | $135.10 | $128.29 | 2.25 M | $13.71 B |
| 09/09/2026 | $125.86 | $132.67 (5.41%) | $135.25 | $125.34 | 4.17 M | $13.88 B |
| 09/08/2026 | $113.93 | $126.69 (11.2%) | $129.93 | $113.93 | 4.38 M | $13.25 B |
| 09/04/2026 | $110.88 | $112.47 (1.43%) | $113.71 | $109.50 | 1.51 M | $11.77 B |
| 09/03/2026 | $105.60 | $109.40 (3.6%) | $110.84 | $101.73 | 1.85 M | $11.44 B |
| 09/02/2026 | $108.01 | $104.87 (-2.91%) | $109.28 | $103.18 | 2.06 M | $10.97 B |
| 09/01/2026 | $108.71 | $108.92 (0.19%) | $109.99 | $105.19 | 2.12 M | $11.39 B |
| 08/31/2026 | $111.54 | $110.69 (-0.76%) | $112.03 | $108.54 | 1.82 M | $11.58 B |
| 08/28/2026 | $121.01 | $111.21 (-8.1%) | $122.24 | $110.04 | 2.10 M | $11.63 B |
| 08/27/2026 | $120.63 | $121.68 (0.87%) | $124.00 | $118.88 | 2.07 M | $12.73 B |
| 08/26/2026 | $112.67 | $114.99 (2.06%) | $115.42 | $111.33 | 1.22 M | $12.03 B |
| 08/25/2026 | $114.00 | $112.57 (-1.25%) | $114.49 | $109.80 | 1.38 M | $11.78 B |
| 08/24/2026 | $115.45 | $111.54 (-3.39%) | $115.45 | $108.19 | 2.70 M | $11.67 B |
| 08/21/2026 | $115.78 | $115.64 (-0.12%) | $116.74 | $111.62 | 2.56 M | $12.10 B |
| 08/20/2026 | $117.44 | $114.35 (-2.63%) | $118.51 | $111.90 | 2.98 M | $11.96 B |
| 08/19/2026 | $124.96 | $116.66 (-6.64%) | $125.24 | $112.50 | 2.63 M | $12.20 B |
| 08/18/2026 | $130.41 | $125.25 (-3.96%) | $135.27 | $122.16 | 2.33 M | $13.10 B |
| 08/17/2026 | $129.11 | $135.28 (4.78%) | $138.31 | $128.03 | 2.34 M | $14.15 B |
| 08/14/2026 | $131.84 | $129.92 (-1.46%) | $133.65 | $127.21 | 2.03 M | $13.59 B |
| 08/13/2026 | $133.00 | $132.29 (-0.53%) | $137.20 | $130.66 | 1.88 M | $13.84 B |
| 08/12/2026 | $127.94 | $133.37 (4.24%) | $136.08 | $127.09 | 2.08 M | $13.95 B |
| 08/11/2026 | $131.40 | $120.86 (-8.02%) | $133.65 | $119.85 | 2.38 M | $12.64 B |
| 08/10/2026 | $124.80 | $129.73 (3.95%) | $133.65 | $122.69 | 2.14 M | $13.57 B |
| 08/07/2026 | $125.21 | $124.15 (-0.85%) | $128.99 | $123.59 | 1.78 M | $12.99 B |
| 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 |
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.
