5 DAY PERFORMANCE
-44.05%
1 MONTH PERFORMANCE
-33.93%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
+22.20%
YEAR-TO-DATE PERFORMANCE
+19.56%
1 YEAR PERFORMANCE
+103.65%
DigitalOcean Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $153.88 | $152.76 (-0.73%) | $156.56 | $146.67 | 1.75 M | $14.26 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 | $8.82 B |
| 04/29/2026 | $96.73 | $96.87 (0.14%) | $98.89 | $92.01 | 3.05 M | $8.86 B |
| 04/28/2026 | $98.50 | $94.38 (-4.18%) | $98.59 | $92.91 | 2.65 M | $8.63 B |
| 04/27/2026 | $94.99 | $98.95 (4.17%) | $99.10 | $90.11 | 2.26 M | $9.05 B |
| 04/24/2026 | $96.67 | $95.21 (-1.51%) | $97.61 | $93.53 | 1.46 M | $8.71 B |
| 04/23/2026 | $93.36 | $95.86 (2.68%) | $99.23 | $91.25 | 3.40 M | $8.77 B |
| 04/22/2026 | $96.15 | $95.52 (-0.66%) | $97.14 | $92.21 | 2.84 M | $8.74 B |
| 04/21/2026 | $90.87 | $94.71 (4.23%) | $97.87 | $90.03 | 4.62 M | $8.66 B |
| 04/20/2026 | $85.20 | $89.57 (5.13%) | $90.61 | $84.44 | 2.75 M | $8.19 B |
| 04/17/2026 | $90.48 | $85.63 (-5.36%) | $93.49 | $82.24 | 4.57 M | $7.83 B |
| 04/16/2026 | $78.88 | $88.43 (12.11%) | $88.62 | $77.43 | 6.23 M | $8.09 B |
| 04/15/2026 | $74.68 | $77.71 (4.06%) | $79.75 | $74.37 | 5.63 M | $7.11 B |
| 04/14/2026 | $81.84 | $73.45 (-10.25%) | $81.84 | $72.17 | 5.04 M | $6.72 B |
| 04/13/2026 | $76.50 | $79.87 (4.41%) | $80.68 | $75.56 | 5.71 M | $7.31 B |
| 04/10/2026 | $86.98 | $75.59 (-13.09%) | $87.08 | $75.02 | 10.51 M | $6.92 B |
| 04/09/2026 | $90.36 | $87.17 (-3.53%) | $93.00 | $82.32 | 6.37 M | $7.97 B |
| 04/08/2026 | $90.06 | $89.38 (-0.76%) | $94.66 | $88.58 | 16.60 M | $8.18 B |
| 04/07/2026 | $85.76 | $86.59 (0.97%) | $86.91 | $82.95 | 2.24 M | $7.92 B |
| 04/06/2026 | $91.29 | $87.07 (-4.62%) | $93.31 | $85.00 | 2.94 M | $7.97 B |
| 04/02/2026 | $85.74 | $90.01 (4.98%) | $91.53 | $84.30 | 3.58 M | $8.23 B |
| 04/01/2026 | $88.20 | $87.68 (-0.59%) | $90.74 | $86.50 | 4.63 M | $8.02 B |
| 03/31/2026 | $79.47 | $85.78 (7.94%) | $85.87 | $78.77 | 4.21 M | $7.85 B |
| 03/30/2026 | $81.35 | $78.32 (-3.72%) | $84.06 | $75.14 | 5.84 M | $7.16 B |
| 03/27/2026 | $83.64 | $81.42 (-2.65%) | $85.33 | $79.82 | 4.59 M | $7.45 B |
| 03/26/2026 | $85.70 | $85.62 (-0.09%) | $88.20 | $84.28 | 7.54 M | $7.83 B |
| 03/25/2026 | $78.80 | $87.00 (10.41%) | $88.25 | $78.63 | 14.02 M | $7.96 B |
| 03/24/2026 | $88.00 | $84.92 (-3.5%) | $88.09 | $82.44 | 2.67 M | $7.77 B |
| 03/23/2026 | $83.62 | $86.02 (2.87%) | $88.84 | $82.65 | 2.63 M | $7.87 B |
| 03/20/2026 | $84.90 | $82.65 (-2.65%) | $85.83 | $80.71 | 4.39 M | $7.56 B |
| 03/19/2026 | $80.80 | $85.35 (5.63%) | $86.50 | $80.07 | 4.09 M | $7.81 B |
| 03/18/2026 | $77.50 | $82.48 (6.43%) | $86.46 | $76.96 | 7.03 M | $7.55 B |
| 03/17/2026 | $71.57 | $77.59 (8.41%) | $78.22 | $71.17 | 4.12 M | $7.10 B |
| 03/16/2026 | $69.36 | $72.01 (3.82%) | $76.35 | $69.00 | 5.01 M | $6.59 B |
| 03/13/2026 | $67.10 | $68.63 (2.28%) | $69.76 | $65.43 | 3.01 M | $6.28 B |
| 03/12/2026 | $68.44 | $66.22 (-3.24%) | $68.81 | $65.15 | 2.53 M | $6.06 B |
| 03/11/2026 | $62.01 | $68.69 (10.77%) | $69.44 | $62.00 | 5.54 M | $6.28 B |
| 03/10/2026 | $57.62 | $62.01 (7.62%) | $62.12 | $57.52 | 4.29 M | $5.67 B |
| 03/09/2026 | $53.03 | $57.53 (8.49%) | $57.88 | $52.59 | 2.32 M | $5.26 B |
| 03/06/2026 | $52.20 | $54.45 (4.31%) | $54.55 | $51.91 | 1.62 M | $4.98 B |
| 03/05/2026 | $52.00 | $53.83 (3.52%) | $54.52 | $52.00 | 2.22 M | $4.92 B |
| 03/04/2026 | $55.92 | $52.26 (-6.55%) | $56.09 | $51.68 | 2.76 M | $4.78 B |
| 03/03/2026 | $55.40 | $55.40 (0%) | $57.61 | $54.47 | 1.89 M | $5.07 B |
| 03/02/2026 | $54.77 | $58.24 (6.34%) | $58.65 | $54.28 | 2.29 M | $5.33 B |
| 02/27/2026 | $52.57 | $56.06 (6.64%) | $56.37 | $51.03 | 3.16 M | $5.13 B |
| 02/26/2026 | $58.18 | $54.26 (-6.74%) | $59.00 | $53.40 | 6.27 M | $4.96 B |
| 02/25/2026 | $62.89 | $59.27 (-5.76%) | $64.93 | $58.13 | 4.66 M | $5.42 B |
| 02/24/2026 | $56.65 | $62.74 (10.75%) | $66.26 | $55.75 | 7.35 M | $5.74 B |
| 02/23/2026 | $63.15 | $59.24 (-6.19%) | $63.15 | $57.79 | 6.76 M | $5.42 B |
| 02/20/2026 | $68.00 | $63.63 (-6.43%) | $68.05 | $62.74 | 3.77 M | $5.82 B |
| 02/19/2026 | $67.50 | $68.18 (1.01%) | $68.78 | $66.51 | 1.68 M | $6.23 B |
| 02/18/2026 | $67.70 | $68.86 (1.71%) | $69.35 | $65.74 | 1.76 M | $6.30 B |
| 02/17/2026 | $67.34 | $67.66 (0.48%) | $68.41 | $64.38 | 2.25 M | $6.19 B |
| 02/13/2026 | $63.43 | $68.16 (7.46%) | $70.43 | $62.84 | 3.96 M | $6.23 B |
| 02/12/2026 | $62.99 | $63.78 (1.25%) | $64.50 | $61.14 | 2.91 M | $5.83 B |
| 02/11/2026 | $66.00 | $62.40 (-5.45%) | $66.75 | $60.57 | 2.97 M | $5.70 B |
| 02/10/2026 | $65.60 | $64.08 (-2.32%) | $65.70 | $62.90 | 4.44 M | $5.86 B |
| 02/09/2026 | $62.75 | $64.74 (3.17%) | $65.92 | $62.00 | 3.32 M | $5.92 B |
| 02/06/2026 | $59.59 | $62.92 (5.59%) | $63.67 | $57.91 | 3.04 M | $5.75 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.
