5 DAY PERFORMANCE
-9.79%
1 MONTH PERFORMANCE
-20.26%
3 MONTH PERFORMANCE
-2.15%
6 MONTH PERFORMANCE
-16.68%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
-10.50%
DigitalOcean Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $35.12 | $34.17 (-2.71%) | $35.25 | $33.46 | 1.41 M | $3.15 B |
| 03/27/2025 | $36.12 | $35.53 (-1.63%) | $36.45 | $35.34 | 865,014 | $3.28 B |
| 03/26/2025 | $37.94 | $36.70 (-3.27%) | $38.00 | $36.45 | 850,647 | $3.39 B |
| 03/25/2025 | $38.04 | $37.98 (-0.16%) | $38.12 | $37.44 | 725,600 | $3.50 B |
| 03/24/2025 | $37.50 | $37.88 (1.01%) | $38.02 | $37.34 | 918,050 | $3.49 B |
| 03/21/2025 | $35.93 | $36.89 (2.67%) | $37.10 | $35.71 | 1.55 M | $3.40 B |
| 03/20/2025 | $35.81 | $36.55 (2.07%) | $37.14 | $35.81 | 867,804 | $3.37 B |
| 03/19/2025 | $35.89 | $36.40 (1.42%) | $37.04 | $35.80 | 733,665 | $3.36 B |
| 03/18/2025 | $36.63 | $35.80 (-2.27%) | $36.73 | $35.55 | 917,511 | $3.30 B |
| 03/17/2025 | $35.81 | $36.87 (2.96%) | $37.33 | $35.81 | 1.02 M | $3.40 B |
| 03/14/2025 | $35.80 | $36.16 (1.01%) | $36.82 | $35.80 | 1.18 M | $3.34 B |
| 03/13/2025 | $35.97 | $35.32 (-1.81%) | $36.17 | $35.02 | 1.07 M | $3.26 B |
| 03/12/2025 | $37.26 | $36.10 (-3.11%) | $37.85 | $35.88 | 1.28 M | $3.33 B |
| 03/11/2025 | $36.38 | $36.27 (-0.3%) | $37.47 | $35.51 | 1.18 M | $3.35 B |
| 03/10/2025 | $38.61 | $36.95 (-4.3%) | $38.94 | $35.67 | 1.47 M | $3.41 B |
| 03/07/2025 | $39.78 | $39.89 (0.28%) | $40.45 | $38.18 | 929,188 | $3.68 B |
| 03/06/2025 | $40.82 | $40.12 (-1.71%) | $41.58 | $39.84 | 961,700 | $3.70 B |
| 03/05/2025 | $40.62 | $41.54 (2.26%) | $41.73 | $40.07 | 911,144 | $3.83 B |
| 03/04/2025 | $39.46 | $40.42 (2.43%) | $40.85 | $38.23 | 1.66 M | $3.73 B |
| 03/03/2025 | $43.22 | $40.35 (-6.64%) | $43.25 | $39.95 | 1.60 M | $3.72 B |
| 02/28/2025 | $42.36 | $42.85 (1.16%) | $43.73 | $41.16 | 1.20 M | $3.95 B |
| 02/27/2025 | $44.00 | $42.71 (-2.93%) | $46.10 | $42.66 | 2.42 M | $3.94 B |
| 02/26/2025 | $41.41 | $43.94 (6.11%) | $44.01 | $39.72 | 2.41 M | $4.05 B |
| 02/25/2025 | $45.00 | $40.83 (-9.27%) | $45.00 | $40.40 | 4.22 M | $3.77 B |
| 02/24/2025 | $39.31 | $37.17 (-5.44%) | $39.56 | $36.24 | 3.89 M | $3.43 B |
| 02/21/2025 | $43.45 | $39.30 (-9.55%) | $43.80 | $39.26 | 1.85 M | $3.63 B |
| 02/20/2025 | $43.89 | $43.04 (-1.94%) | $44.33 | $41.87 | 1.43 M | $3.97 B |
| 02/19/2025 | $46.08 | $44.27 (-3.93%) | $46.48 | $44.21 | 1.23 M | $4.08 B |
| 02/18/2025 | $44.57 | $46.69 (4.76%) | $47.02 | $44.45 | 1.36 M | $4.30 B |
| 02/14/2025 | $45.66 | $44.51 (-2.52%) | $45.66 | $44.34 | 886,600 | $4.10 B |
| 02/13/2025 | $45.42 | $45.84 (0.92%) | $45.90 | $44.44 | 897,500 | $4.22 B |
| 02/12/2025 | $44.52 | $45.31 (1.77%) | $45.80 | $44.20 | 777,211 | $4.18 B |
| 02/11/2025 | $45.25 | $45.24 (-0.02%) | $46.46 | $44.70 | 841,815 | $4.17 B |
| 02/10/2025 | $45.45 | $45.93 (1.06%) | $46.16 | $45.02 | 986,033 | $4.23 B |
| 02/07/2025 | $44.00 | $44.78 (1.77%) | $45.80 | $43.81 | 1.65 M | $4.13 B |
| 02/06/2025 | $43.26 | $43.99 (1.69%) | $44.00 | $42.66 | 1.10 M | $4.05 B |
| 02/05/2025 | $40.83 | $42.95 (5.19%) | $43.23 | $40.83 | 1.74 M | $3.96 B |
| 02/04/2025 | $40.58 | $40.82 (0.59%) | $41.21 | $40.32 | 922,500 | $3.76 B |
| 02/03/2025 | $40.07 | $40.24 (0.42%) | $40.82 | $38.65 | 1.62 M | $3.71 B |
| 01/31/2025 | $42.06 | $41.48 (-1.38%) | $42.65 | $40.86 | 1.24 M | $3.82 B |
| 01/30/2025 | $42.04 | $41.70 (-0.81%) | $42.45 | $41.35 | 1.43 M | $3.84 B |
| 01/29/2025 | $41.87 | $41.81 (-0.14%) | $42.23 | $40.43 | 888,200 | $3.85 B |
| 01/28/2025 | $40.50 | $41.97 (3.63%) | $42.82 | $39.62 | 1.71 M | $3.87 B |
| 01/27/2025 | $39.41 | $40.14 (1.85%) | $41.88 | $38.59 | 1.88 M | $3.70 B |
| 01/24/2025 | $40.00 | $40.18 (0.45%) | $41.85 | $39.12 | 1.91 M | $3.70 B |
| 01/23/2025 | $37.91 | $38.73 (2.16%) | $38.76 | $37.35 | 941,390 | $3.57 B |
| 01/22/2025 | $37.50 | $38.27 (2.05%) | $38.73 | $37.24 | 1.16 M | $3.53 B |
| 01/21/2025 | $36.80 | $37.26 (1.25%) | $37.49 | $36.37 | 954,445 | $3.43 B |
| 01/17/2025 | $35.70 | $36.13 (1.2%) | $36.35 | $34.91 | 1.01 M | $3.33 B |
| 01/16/2025 | $35.85 | $35.27 (-1.62%) | $37.00 | $35.11 | 1.10 M | $3.25 B |
| 01/15/2025 | $34.57 | $34.24 (-0.95%) | $34.98 | $33.92 | 787,605 | $3.16 B |
| 01/14/2025 | $33.80 | $33.56 (-0.71%) | $34.22 | $32.99 | 976,912 | $3.09 B |
| 01/13/2025 | $33.35 | $33.48 (0.39%) | $33.89 | $33.09 | 724,300 | $3.09 B |
| 01/10/2025 | $33.73 | $34.02 (0.86%) | $34.22 | $32.90 | 809,142 | $3.13 B |
| 01/08/2025 | $34.30 | $34.48 (0.52%) | $35.17 | $34.01 | 717,200 | $3.18 B |
| 01/07/2025 | $35.96 | $34.93 (-2.86%) | $36.20 | $34.61 | 1.13 M | $3.22 B |
| 01/06/2025 | $36.07 | $35.60 (-1.3%) | $36.64 | $35.44 | 569,700 | $3.28 B |
| 01/03/2025 | $34.50 | $35.72 (3.54%) | $36.00 | $34.20 | 668,620 | $3.29 B |
| 01/02/2025 | $34.68 | $34.26 (-1.21%) | $34.83 | $33.80 | 544,553 | $3.16 B |
| 12/31/2024 | $34.43 | $34.07 (-1.05%) | $34.76 | $33.99 | 526,978 | $3.14 B |
| 12/30/2024 | $34.16 | $34.17 (0.03%) | $34.49 | $33.59 | 613,821 | $3.15 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.
