5 DAY PERFORMANCE
-11.90%
1 MONTH PERFORMANCE
-6.95%
3 MONTH PERFORMANCE
+24.22%
6 MONTH PERFORMANCE
+73.24%
YEAR-TO-DATE PERFORMANCE
+16.50%
1 YEAR PERFORMANCE
+31.26%
DigitalOcean Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $52.57 | $56.06 (6.64%) | $56.37 | $51.03 | 3.15 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 |
| 02/05/2026 | $57.70 | $57.66 (-0.07%) | $59.90 | $56.14 | 3.30 M | $5.27 B |
| 02/04/2026 | $57.24 | $57.27 (0.05%) | $58.14 | $54.09 | 3.07 M | $5.24 B |
| 02/03/2026 | $58.88 | $58.32 (-0.95%) | $60.10 | $54.66 | 4.27 M | $5.33 B |
| 02/02/2026 | $54.92 | $59.81 (8.9%) | $60.33 | $54.27 | 4.40 M | $5.47 B |
| 01/30/2026 | $55.85 | $55.25 (-1.07%) | $56.44 | $54.77 | 2.29 M | $5.05 B |
| 01/29/2026 | $59.20 | $56.13 (-5.19%) | $59.89 | $55.30 | 3.76 M | $5.13 B |
| 01/28/2026 | $60.74 | $60.24 (-0.82%) | $61.53 | $57.88 | 5.75 M | $5.51 B |
| 01/27/2026 | $63.09 | $60.25 (-4.5%) | $64.09 | $59.74 | 5.93 M | $5.51 B |
| 01/26/2026 | $56.21 | $58.94 (4.86%) | $61.67 | $56.00 | 7.13 M | $5.39 B |
| 01/23/2026 | $54.80 | $53.61 (-2.17%) | $54.97 | $53.15 | 1.84 M | $4.90 B |
| 01/22/2026 | $51.96 | $54.30 (4.5%) | $54.67 | $51.60 | 3.35 M | $4.96 B |
| 01/21/2026 | $50.52 | $50.73 (0.42%) | $51.58 | $49.08 | 1.49 M | $4.64 B |
| 01/20/2026 | $50.85 | $50.03 (-1.61%) | $52.42 | $49.64 | 2.60 M | $4.57 B |
| 01/16/2026 | $53.17 | $52.76 (-0.77%) | $53.74 | $51.86 | 1.22 M | $4.82 B |
| 01/15/2026 | $53.01 | $52.88 (-0.25%) | $53.98 | $52.72 | 1.22 M | $4.83 B |
| 01/14/2026 | $53.91 | $52.70 (-2.24%) | $54.17 | $50.99 | 2.61 M | $4.82 B |
| 01/13/2026 | $55.67 | $54.39 (-2.3%) | $57.00 | $53.48 | 1.90 M | $4.97 B |
| 01/12/2026 | $53.00 | $55.33 (4.4%) | $56.23 | $52.45 | 2.57 M | $5.06 B |
| 01/09/2026 | $52.66 | $53.20 (1.03%) | $53.69 | $51.22 | 1.44 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 |
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.
