5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
+8.20%
3 MONTH PERFORMANCE
+42.67%
6 MONTH PERFORMANCE
+88.45%
YEAR-TO-DATE PERFORMANCE
+10.56%
1 YEAR PERFORMANCE
+56.38%
DigitalOcean Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $52.66 | $53.20 (1.03%) | $53.69 | $51.22 | 1.43 M | $4.86 B |
| 01/08/2026 | $53.26 | $52.47 (-1.48%) | $53.56 | $50.66 | 2.93 M | $4.80 B |
| 01/07/2026 | $53.88 | $53.56 (-0.59%) | $54.33 | $52.66 | 2.10 M | $4.90 B |
| 01/06/2026 | $50.63 | $54.01 (6.68%) | $54.41 | $50.21 | 2.85 M | $4.94 B |
| 01/05/2026 | $49.33 | $50.61 (2.59%) | $52.14 | $48.16 | 2.43 M | $4.63 B |
| 01/02/2026 | $48.64 | $48.97 (0.68%) | $49.79 | $47.20 | 1.10 M | $4.48 B |
| 12/31/2025 | $48.80 | $48.12 (-1.39%) | $48.85 | $47.93 | 969.17 K | $4.40 B |
| 12/30/2025 | $49.24 | $48.80 (-0.89%) | $49.41 | $48.20 | 1.20 M | $4.46 B |
| 12/29/2025 | $48.95 | $49.34 (0.8%) | $49.50 | $47.85 | 1.50 M | $4.51 B |
| 12/26/2025 | $49.21 | $49.52 (0.63%) | $49.68 | $48.91 | 552.18 K | $4.53 B |
| 12/24/2025 | $48.93 | $49.17 (0.49%) | $49.68 | $48.37 | 510.21 K | $4.50 B |
| 12/23/2025 | $48.62 | $48.93 (0.64%) | $49.44 | $47.33 | 1.01 M | $4.47 B |
| 12/22/2025 | $48.40 | $49.21 (1.67%) | $49.43 | $47.88 | 1.24 M | $4.50 B |
| 12/19/2025 | $46.05 | $47.52 (3.19%) | $47.88 | $45.90 | 2.33 M | $4.34 B |
| 12/18/2025 | $44.60 | $45.90 (2.91%) | $46.09 | $44.20 | 1.37 M | $4.20 B |
| 12/17/2025 | $44.52 | $43.90 (-1.39%) | $45.30 | $43.81 | 1.60 M | $4.01 B |
| 12/16/2025 | $45.00 | $44.44 (-1.24%) | $46.00 | $44.12 | 2.16 M | $4.06 B |
| 12/15/2025 | $47.90 | $45.78 (-4.43%) | $48.36 | $45.29 | 1.90 M | $4.19 B |
| 12/12/2025 | $49.12 | $47.66 (-2.97%) | $49.49 | $47.50 | 1.10 M | $4.36 B |
| 12/11/2025 | $50.00 | $49.17 (-1.66%) | $50.85 | $47.90 | 1.44 M | $4.50 B |
| 12/10/2025 | $49.43 | $50.63 (2.43%) | $51.54 | $49.15 | 1.41 M | $4.63 B |
| 12/09/2025 | $48.99 | $49.72 (1.49%) | $51.90 | $48.66 | 2.49 M | $4.55 B |
| 12/08/2025 | $48.91 | $49.49 (1.19%) | $49.99 | $48.36 | 1.57 M | $4.52 B |
| 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 |
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.
