DigitalOcean Holdings Inc (DOCN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 125.21 | 128.99 | 123.59 | 124.15 | +1.57% | 1,782,900 |
| 2026-08-06 | 121.25 | 128.40 | 117.01 | 122.23 | -1.79% | 2,081,000 |
| 2026-08-05 | 125.70 | 127.84 | 119.58 | 124.46 | -3.44% | 3,632,700 |
| 2026-08-04 | 119.80 | 137.61 | 118.79 | 128.89 | +1.35% | 7,045,200 |
| 2026-08-03 | 116.70 | 128.33 | 114.55 | 127.17 | +8.23% | 4,901,400 |
| 2026-07-31 | 124.80 | 129.52 | 116.82 | 117.50 | -2.27% | 6,015,300 |
| 2026-07-30 | 113.93 | 122.53 | 113.81 | 120.23 | +12.62% | 4,584,700 |
| 2026-07-29 | 112.47 | 116.31 | 106.28 | 106.76 | -5.11% | 3,259,100 |
| 2026-07-28 | 115.99 | 117.00 | 107.02 | 112.51 | -6.40% | 3,771,200 |
| 2026-07-27 | 123.66 | 124.36 | 113.97 | 120.20 | -2.70% | 2,722,100 |
| 2026-07-24 | 132.45 | 132.45 | 122.70 | 123.54 | -5.80% | 2,351,500 |
| 2026-07-23 | 140.70 | 143.28 | 130.69 | 131.15 | -8.08% | 3,540,300 |
| 2026-07-22 | 138.52 | 144.52 | 137.06 | 142.68 | +4.57% | 5,618,400 |
| 2026-07-21 | 126.16 | 137.12 | 124.93 | 136.45 | +14.58% | 4,396,900 |
| 2026-07-20 | 118.60 | 125.11 | 118.17 | 119.09 | +0.15% | 2,466,600 |
| 2026-07-17 | 112.25 | 121.66 | 111.13 | 118.91 | +1.62% | 2,460,400 |
| 2026-07-16 | 116.50 | 124.51 | 114.17 | 117.02 | -2.20% | 2,980,900 |
| 2026-07-15 | 128.78 | 129.99 | 112.32 | 119.65 | -5.27% | 5,692,300 |
| 2026-07-14 | 126.36 | 134.56 | 123.00 | 126.30 | +2.42% | 2,473,600 |
| 2026-07-13 | 129.17 | 129.75 | 122.93 | 123.32 | -5.49% | 1,768,900 |
| 2026-07-10 | 142.16 | 142.16 | 128.89 | 130.49 | -7.35% | 2,358,600 |
| 2026-07-09 | 142.94 | 148.40 | 139.81 | 140.84 | +0.26% | 3,249,200 |
| 2026-07-08 | 137.99 | 142.82 | 134.50 | 140.47 | +2.50% | 3,356,600 |
| 2026-07-07 | 145.00 | 148.12 | 136.10 | 137.04 | +4.32% | 5,462,800 |
| 2026-07-06 | 130.80 | 137.25 | 129.66 | 131.37 | +0.95% | 2,442,000 |
| 2026-07-02 | 141.53 | 144.00 | 126.05 | 130.13 | -9.99% | 4,827,700 |
| 2026-07-01 | 150.50 | 152.32 | 138.15 | 144.58 | -7.93% | 3,325,200 |
| 2026-06-30 | 148.41 | 158.16 | 147.00 | 157.03 | +4.78% | 2,895,500 |
| 2026-06-29 | 141.70 | 150.14 | 138.00 | 149.86 | +7.60% | 4,439,700 |
| 2026-06-26 | 144.00 | 146.50 | 136.57 | 139.28 | -4.17% | 15,431,500 |
| 2026-06-25 | 150.98 | 151.02 | 142.84 | 145.34 | -2.19% | 2,532,800 |
| 2026-06-24 | 155.01 | 159.65 | 146.02 | 148.59 | -5.47% | 3,044,400 |
| 2026-06-23 | 159.49 | 160.44 | 151.54 | 157.18 | -5.45% | 3,757,600 |
| 2026-06-22 | 170.00 | 174.93 | 156.09 | 166.24 | -4.06% | 2,827,700 |
| 2026-06-18 | 182.78 | 182.78 | 169.69 | 173.27 | -2.55% | 3,908,100 |
| 2026-06-17 | 175.83 | 187.50 | 169.12 | 177.81 | +2.08% | 2,556,700 |
| 2026-06-16 | 180.70 | 185.99 | 172.91 | 174.18 | -3.92% | 1,949,600 |
| 2026-06-15 | 176.00 | 185.92 | 172.25 | 181.29 | +6.37% | 3,405,500 |
| 2026-06-12 | 177.61 | 181.54 | 169.10 | 170.44 | -2.47% | 2,409,800 |
| 2026-06-11 | 172.81 | 178.34 | 165.59 | 174.75 | +1.91% | 2,051,300 |
| 2026-06-10 | 164.81 | 179.21 | 164.44 | 171.47 | +1.87% | 2,476,300 |
| 2026-06-09 | 171.49 | 172.75 | 153.71 | 168.33 | -0.58% | 3,341,700 |
| 2026-06-08 | 172.20 | 174.74 | 161.08 | 169.32 | -0.32% | 2,606,100 |
| 2026-06-05 | 177.17 | 180.50 | 162.23 | 169.87 | -5.89% | 3,208,900 |
| 2026-06-04 | 166.12 | 184.46 | 160.88 | 180.50 | +3.93% | 3,322,400 |
| 2026-06-03 | 175.40 | 179.81 | 166.88 | 173.68 | +0.35% | 3,294,700 |
| 2026-06-02 | 170.94 | 177.00 | 166.50 | 173.07 | -0.22% | 2,388,400 |
| 2026-06-01 | 162.01 | 174.38 | 156.25 | 173.45 | +11.22% | 5,450,500 |
| 2026-05-29 | 154.97 | 158.74 | 152.00 | 155.95 | +2.66% | 3,053,100 |
| 2026-05-28 | 154.87 | 156.43 | 148.52 | 151.91 | +0.99% | 1,584,300 |
| 2026-05-27 | 158.57 | 158.57 | 147.91 | 150.42 | -6.41% | 2,222,800 |
| 2026-05-26 | 162.05 | 165.99 | 153.15 | 160.72 | +1.43% | 1,971,000 |
| 2026-05-22 | 160.00 | 165.70 | 157.15 | 158.46 | +0.07% | 2,269,100 |
| 2026-05-21 | 158.76 | 165.99 | 156.39 | 158.35 | -1.10% | 3,778,000 |
| 2026-05-20 | 150.83 | 163.56 | 150.80 | 160.11 | +6.73% | 3,725,700 |
| 2026-05-19 | 143.02 | 151.00 | 139.21 | 150.02 | +1.76% | 3,881,600 |
| 2026-05-18 | 155.00 | 155.00 | 142.50 | 147.43 | -4.80% | 2,888,700 |
| 2026-05-15 | 153.64 | 158.61 | 149.00 | 154.87 | -2.23% | 3,457,900 |
| 2026-05-14 | 156.01 | 160.25 | 147.50 | 158.40 | -0.49% | 3,573,400 |
| 2026-05-13 | 158.70 | 162.25 | 153.35 | 159.18 | +2.22% | 2,783,000 |
| 2026-05-12 | 161.47 | 161.50 | 150.23 | 155.72 | -4.30% | 3,324,944 |
| 2026-05-11 | 162.85 | 162.85 | 155.49 | 162.72 | -0.75% | 3,353,081 |
| 2026-05-08 | 151.25 | 164.77 | 150.68 | 163.95 | +8.99% | 3,945,900 |
| 2026-05-07 | 161.46 | 162.00 | 147.00 | 150.43 | -6.56% | 6,112,200 |
| 2026-05-06 | 154.92 | 161.96 | 146.67 | 160.99 | +5.38% | 6,089,100 |
| 2026-05-05 | 130.20 | 153.47 | 129.51 | 152.77 | +40.40% | 14,950,200 |
| 2026-05-04 | 105.00 | 109.13 | 101.07 | 108.81 | +5.83% | 5,150,406 |
| 2026-05-01 | 99.01 | 104.48 | 98.68 | 102.82 | +6.63% | 2,855,900 |
| 2026-04-30 | 97.72 | 98.07 | 93.90 | 96.43 | -0.45% | 2,461,100 |
| 2026-04-29 | 96.73 | 98.89 | 92.01 | 96.87 | +2.64% | 3,045,300 |
| 2026-04-28 | 98.50 | 98.59 | 92.91 | 94.38 | -4.62% | 2,647,100 |
| 2026-04-27 | 94.99 | 99.10 | 90.11 | 98.95 | +3.93% | 2,261,300 |
| 2026-04-24 | 96.67 | 97.61 | 93.53 | 95.21 | -0.68% | 1,464,800 |
| 2026-04-23 | 93.36 | 99.23 | 91.25 | 95.86 | +0.36% | 3,402,200 |
| 2026-04-22 | 96.15 | 97.14 | 92.21 | 95.52 | +0.86% | 2,842,200 |
| 2026-04-21 | 90.87 | 97.87 | 90.03 | 94.71 | +5.74% | 4,620,200 |
| 2026-04-20 | 85.20 | 90.61 | 84.44 | 89.57 | +4.60% | 2,751,500 |
| 2026-04-17 | 90.48 | 93.49 | 82.24 | 85.63 | -3.17% | 4,571,400 |
| 2026-04-16 | 78.88 | 88.62 | 77.43 | 88.43 | +13.79% | 6,225,800 |
| 2026-04-15 | 74.68 | 79.75 | 74.37 | 77.71 | +5.80% | 5,626,100 |
| 2026-04-14 | 81.84 | 81.84 | 72.17 | 73.45 | -8.04% | 5,041,400 |
| 2026-04-13 | 76.50 | 80.68 | 75.56 | 79.87 | +5.66% | 5,705,800 |
| 2026-04-10 | 86.98 | 87.08 | 75.02 | 75.59 | -13.28% | 10,506,900 |
| 2026-04-09 | 90.36 | 93.00 | 82.32 | 87.17 | -2.47% | 6,373,700 |
| 2026-04-08 | 90.06 | 94.66 | 88.58 | 89.38 | +3.22% | 16,602,000 |
| 2026-04-07 | 85.76 | 86.91 | 82.95 | 86.59 | -0.55% | 2,237,000 |
| 2026-04-06 | 91.29 | 93.31 | 85.00 | 87.07 | -3.27% | 2,943,700 |
| 2026-04-02 | 85.74 | 91.53 | 84.30 | 90.01 | +2.66% | 3,576,500 |
| 2026-04-01 | 88.20 | 90.74 | 86.50 | 87.68 | +2.21% | 4,625,800 |
| 2026-03-31 | 79.47 | 85.87 | 78.77 | 85.78 | +9.53% | 4,207,600 |
| 2026-03-30 | 81.35 | 84.06 | 75.14 | 78.32 | -3.81% | 5,837,200 |
| 2026-03-27 | 83.64 | 85.33 | 79.82 | 81.42 | -4.91% | 4,592,184 |
| 2026-03-26 | 85.70 | 88.20 | 84.28 | 85.62 | -1.59% | 7,537,745 |
| 2026-03-25 | 78.80 | 88.25 | 78.63 | 87.00 | +2.45% | 14,015,070 |
| 2026-03-24 | 88.00 | 88.09 | 82.44 | 84.92 | -1.28% | 2,665,181 |
| 2026-03-23 | 83.62 | 88.84 | 82.65 | 86.02 | +4.08% | 2,634,210 |
| 2026-03-20 | 84.90 | 85.83 | 80.71 | 82.65 | -3.16% | 4,385,798 |
| 2026-03-19 | 80.80 | 86.50 | 80.07 | 85.35 | +3.48% | 4,088,201 |
| 2026-03-18 | 77.50 | 86.46 | 76.96 | 82.48 | +6.30% | 7,034,018 |
| 2026-03-17 | 71.57 | 78.22 | 71.17 | 77.59 | +7.75% | 4,118,212 |
| 2026-03-16 | 69.36 | 76.35 | 69.00 | 72.01 | +4.92% | 5,007,902 |
| 2026-03-13 | 67.10 | 69.76 | 65.43 | 68.63 | +3.64% | 3,010,728 |
| 2026-03-12 | 68.44 | 68.81 | 65.15 | 66.22 | -3.60% | 2,525,047 |
| 2026-03-11 | 62.01 | 69.44 | 62.00 | 68.69 | +10.77% | 5,536,107 |
| 2026-03-10 | 57.62 | 62.12 | 57.52 | 62.01 | +7.79% | 4,290,403 |
| 2026-03-09 | 53.03 | 57.88 | 52.59 | 57.53 | +5.66% | 2,321,524 |
| 2026-03-06 | 52.20 | 54.55 | 51.91 | 54.45 | +1.15% | 1,624,433 |
| 2026-03-05 | 52.00 | 54.52 | 52.00 | 53.83 | +3.00% | 2,218,137 |
| 2026-03-04 | 55.92 | 56.09 | 51.68 | 52.26 | -5.67% | 2,764,049 |
| 2026-03-03 | 55.40 | 57.61 | 54.47 | 55.40 | -4.88% | 1,887,626 |
| 2026-03-02 | 54.77 | 58.65 | 54.28 | 58.24 | +3.89% | 2,288,285 |
| 2026-02-27 | 52.57 | 56.37 | 51.03 | 56.06 | +3.32% | 3,154,951 |
| 2026-02-26 | 58.18 | 59.00 | 53.40 | 54.26 | -8.45% | 6,270,422 |
| 2026-02-25 | 62.89 | 64.93 | 58.13 | 59.27 | -5.53% | 4,658,066 |
| 2026-02-24 | 56.65 | 66.26 | 55.75 | 62.74 | +5.91% | 7,346,861 |
| 2026-02-23 | 63.15 | 63.15 | 57.78 | 59.24 | -6.90% | 6,761,308 |
| 2026-02-20 | 68.00 | 68.05 | 62.74 | 63.63 | -6.67% | 3,766,044 |
| 2026-02-19 | 67.50 | 68.78 | 66.51 | 68.18 | -0.99% | 1,676,361 |
| 2026-02-18 | 67.70 | 69.35 | 65.74 | 68.86 | +1.77% | 1,763,740 |
| 2026-02-17 | 67.34 | 68.41 | 64.38 | 67.66 | -0.73% | 2,254,634 |
| 2026-02-13 | 63.43 | 70.43 | 62.84 | 68.16 | +6.87% | 3,956,498 |
| 2026-02-12 | 62.99 | 64.50 | 61.14 | 63.78 | +2.21% | 2,907,328 |
| 2026-02-11 | 66.00 | 66.75 | 60.57 | 62.40 | -2.62% | 2,972,578 |
| 2026-02-10 | 65.60 | 65.70 | 62.90 | 64.08 | -1.02% | 4,435,450 |
| 2026-02-09 | 62.75 | 65.92 | 62.00 | 64.74 | +2.89% | 3,323,290 |
| 2026-02-06 | 59.59 | 63.67 | 57.91 | 62.92 | +9.12% | 3,042,057 |
| 2026-02-05 | 57.70 | 59.90 | 56.14 | 57.66 | +0.68% | 3,302,335 |
| 2026-02-04 | 57.24 | 58.14 | 54.09 | 57.27 | -1.80% | 3,073,271 |
| 2026-02-03 | 58.88 | 60.10 | 54.66 | 58.32 | -2.49% | 4,274,870 |
| 2026-02-02 | 54.92 | 60.33 | 54.27 | 59.81 | +8.25% | 4,403,187 |
| 2026-01-30 | 55.85 | 56.44 | 54.77 | 55.25 | -1.57% | 2,293,741 |
| 2026-01-29 | 59.20 | 59.89 | 55.30 | 56.13 | -6.82% | 3,764,927 |
| 2026-01-28 | 60.74 | 61.52 | 57.88 | 60.24 | -0.02% | 5,746,742 |
| 2026-01-27 | 63.09 | 64.09 | 59.74 | 60.25 | +2.22% | 5,930,018 |
| 2026-01-26 | 56.21 | 61.67 | 56.00 | 58.94 | +9.94% | 7,131,365 |
| 2026-01-23 | 54.80 | 54.97 | 53.15 | 53.61 | -1.27% | 1,835,961 |
| 2026-01-22 | 51.96 | 54.67 | 51.60 | 54.30 | +7.04% | 3,347,059 |
| 2026-01-21 | 50.52 | 51.58 | 49.08 | 50.73 | +1.40% | 1,486,200 |
| 2026-01-20 | 50.85 | 52.42 | 49.64 | 50.03 | -5.17% | 2,596,412 |
| 2026-01-16 | 53.17 | 53.74 | 51.86 | 52.76 | -0.23% | 1,224,794 |
| 2026-01-15 | 53.01 | 53.98 | 52.72 | 52.88 | +0.34% | 1,215,127 |
| 2026-01-14 | 53.91 | 54.17 | 50.99 | 52.70 | -3.11% | 2,609,156 |
| 2026-01-13 | 55.67 | 57.00 | 53.48 | 54.39 | -1.70% | 1,900,158 |
| 2026-01-12 | 53.00 | 56.23 | 52.45 | 55.33 | +4.00% | 2,574,733 |
| 2026-01-09 | 52.66 | 53.69 | 51.22 | 53.20 | +1.39% | 1,434,967 |
| 2026-01-08 | 53.26 | 53.56 | 50.66 | 52.47 | -2.04% | 2,925,128 |
| 2026-01-07 | 53.88 | 54.33 | 52.66 | 53.56 | -0.83% | 2,096,221 |
| 2026-01-06 | 50.63 | 54.41 | 50.21 | 54.01 | +6.72% | 2,848,123 |
| 2026-01-05 | 49.33 | 52.13 | 48.16 | 50.61 | +3.35% | 2,432,442 |
| 2026-01-02 | 48.64 | 49.79 | 47.20 | 48.97 | +1.77% | 1,099,120 |
| 2025-12-31 | 48.80 | 48.84 | 47.93 | 48.12 | -1.39% | 969,168 |
| 2025-12-30 | 49.24 | 49.41 | 48.20 | 48.80 | -1.09% | 1,199,583 |
| 2025-12-29 | 48.95 | 49.50 | 47.85 | 49.34 | -0.36% | 1,495,097 |
| 2025-12-26 | 49.21 | 49.68 | 48.91 | 49.52 | +0.71% | 552,175 |
| 2025-12-24 | 48.93 | 49.68 | 48.37 | 49.17 | +0.49% | 510,214 |
| 2025-12-23 | 48.62 | 49.44 | 47.33 | 48.93 | -0.57% | 1,013,511 |
| 2025-12-22 | 48.40 | 49.43 | 47.88 | 49.21 | +3.56% | 1,244,762 |
| 2025-12-19 | 46.05 | 47.88 | 45.90 | 47.52 | +3.53% | 2,326,239 |
| 2025-12-18 | 44.60 | 46.09 | 44.20 | 45.90 | +4.56% | 1,370,368 |
| 2025-12-17 | 44.52 | 45.30 | 43.81 | 43.90 | -1.22% | 1,602,834 |
| 2025-12-16 | 45.00 | 46.00 | 44.12 | 44.44 | -2.93% | 2,155,743 |
| 2025-12-15 | 47.90 | 48.36 | 45.29 | 45.78 | -3.94% | 1,903,791 |
| 2025-12-12 | 49.12 | 49.49 | 47.50 | 47.66 | -3.07% | 1,101,266 |
| 2025-12-11 | 50.00 | 50.85 | 47.90 | 49.17 | -2.88% | 1,443,410 |
| 2025-12-10 | 49.43 | 51.54 | 49.15 | 50.63 | +1.83% | 1,414,938 |
| 2025-12-09 | 48.99 | 51.90 | 48.66 | 49.72 | +0.46% | 2,485,290 |
| 2025-12-08 | 48.91 | 49.99 | 48.36 | 49.49 | +2.46% | 1,572,347 |
| 2025-12-05 | 46.36 | 48.40 | 45.99 | 48.30 | +4.43% | 1,856,664 |
| 2025-12-04 | 45.73 | 47.40 | 45.51 | 46.25 | +0.78% | 2,162,419 |
| 2025-12-03 | 44.46 | 45.99 | 43.86 | 45.89 | +2.85% | 2,387,494 |
| 2025-12-02 | 45.30 | 47.17 | 44.14 | 44.62 | +0.56% | 2,384,334 |
| 2025-12-01 | 43.82 | 44.41 | 42.77 | 44.37 | -0.34% | 2,071,430 |
| 2025-11-28 | 44.98 | 45.34 | 44.12 | 44.52 | -1.35% | 818,648 |
| 2025-11-26 | 44.87 | 46.54 | 44.15 | 45.13 | +0.51% | 1,898,460 |
| 2025-11-25 | 45.15 | 45.95 | 43.66 | 44.90 | -0.55% | 1,689,541 |
| 2025-11-24 | 44.34 | 45.70 | 44.12 | 45.15 | +3.06% | 1,256,772 |
| 2025-11-21 | 43.24 | 44.37 | 42.01 | 43.81 | +1.46% | 1,846,872 |
| 2025-11-20 | 45.18 | 46.10 | 42.84 | 43.18 | -2.06% | 1,768,459 |
| 2025-11-19 | 44.30 | 45.94 | 43.87 | 44.09 | +0.18% | 1,443,122 |
| 2025-11-18 | 43.39 | 44.48 | 41.96 | 44.01 | -1.21% | 1,932,098 |
| 2025-11-17 | 45.64 | 46.44 | 43.97 | 44.55 | -2.81% | 2,130,387 |
| 2025-11-14 | 43.22 | 46.83 | 43.00 | 45.84 | +1.44% | 1,872,668 |
| 2025-11-13 | 47.65 | 48.63 | 44.84 | 45.19 | -6.57% | 2,915,586 |
| 2025-11-12 | 50.63 | 50.85 | 47.37 | 48.37 | -3.26% | 2,457,296 |
| 2025-11-11 | 51.03 | 51.75 | 49.74 | 50.00 | -3.23% | 2,519,812 |
| 2025-11-10 | 50.33 | 52.20 | 49.91 | 51.67 | +4.43% | 3,476,487 |
| 2025-11-07 | 46.71 | 49.51 | 45.58 | 49.48 | +5.10% | 3,668,074 |
| 2025-11-06 | 48.02 | 49.62 | 45.44 | 47.08 | +2.77% | 5,552,648 |
| 2025-11-05 | 45.32 | 46.68 | 42.50 | 45.81 | +18.01% | 11,256,320 |
| 2025-11-04 | 40.00 | 40.19 | 38.45 | 38.82 | -6.30% | 4,639,783 |
| 2025-11-03 | 40.99 | 41.80 | 39.91 | 41.43 | +1.89% | 2,499,040 |
| 2025-10-31 | 39.00 | 41.05 | 38.84 | 40.66 | +7.17% | 3,878,046 |
| 2025-10-30 | 39.05 | 39.53 | 37.84 | 37.94 | -4.19% | 1,901,403 |
| 2025-10-29 | 40.00 | 40.76 | 39.15 | 39.60 | -0.33% | 2,478,681 |
| 2025-10-28 | 40.34 | 41.14 | 39.70 | 39.73 | -1.61% | 1,801,097 |
| 2025-10-27 | 40.00 | 40.95 | 39.71 | 40.38 | +2.36% | 1,793,354 |
| 2025-10-24 | 40.37 | 40.76 | 39.22 | 39.45 | -0.40% | 1,497,132 |
| 2025-10-23 | 38.53 | 40.18 | 38.53 | 39.61 | +1.62% | 1,796,950 |
| 2025-10-22 | 39.32 | 39.94 | 38.25 | 38.98 | -1.89% | 2,519,807 |
| 2025-10-21 | 40.85 | 41.67 | 39.60 | 39.73 | -3.33% | 2,516,993 |
| 2025-10-20 | 42.24 | 42.61 | 41.00 | 41.10 | -0.75% | 2,337,388 |
| 2025-10-17 | 42.23 | 42.95 | 41.29 | 41.41 | -3.88% | 2,387,858 |
| 2025-10-16 | 44.00 | 44.86 | 42.14 | 43.08 | -0.85% | 4,345,673 |
| 2025-10-15 | 42.36 | 44.20 | 41.12 | 43.45 | +7.34% | 5,339,091 |
| 2025-10-14 | 38.50 | 42.12 | 37.50 | 40.48 | +2.40% | 4,885,894 |
| 2025-10-13 | 37.85 | 40.80 | 37.54 | 39.53 | +6.01% | 3,858,005 |
| 2025-10-10 | 39.80 | 40.40 | 37.09 | 37.29 | -5.69% | 2,875,026 |
| 2025-10-09 | 38.88 | 40.54 | 38.45 | 39.54 | +4.49% | 2,577,908 |
| 2025-10-08 | 38.50 | 39.26 | 37.82 | 37.84 | -1.18% | 2,244,655 |
| 2025-10-07 | 39.00 | 39.59 | 37.74 | 38.29 | -0.26% | 3,101,926 |
| 2025-10-06 | 37.90 | 40.92 | 37.54 | 38.39 | +2.73% | 3,208,231 |
| 2025-10-03 | 38.87 | 39.25 | 37.28 | 37.37 | -3.46% | 2,217,066 |
| 2025-10-02 | 36.81 | 38.86 | 36.62 | 38.71 | +7.92% | 3,507,800 |
| 2025-10-01 | 33.80 | 35.94 | 33.74 | 35.87 | +5.01% | 2,790,564 |
| 2025-09-30 | 35.34 | 35.46 | 33.69 | 34.16 | -3.56% | 1,840,816 |
| 2025-09-29 | 35.43 | 35.78 | 34.70 | 35.42 | +0.91% | 1,532,414 |
| 2025-09-26 | 34.99 | 35.29 | 34.69 | 35.10 | -0.09% | 2,405,475 |
| 2025-09-25 | 35.52 | 35.88 | 34.87 | 35.13 | -3.28% | 1,426,486 |
| 2025-09-24 | 37.06 | 37.30 | 35.38 | 36.32 | -1.73% | 1,332,427 |
| 2025-09-23 | 37.64 | 38.73 | 36.92 | 36.96 | -1.99% | 3,624,983 |
| 2025-09-22 | 36.43 | 37.81 | 35.92 | 37.71 | +3.12% | 3,419,791 |
| 2025-09-19 | 37.34 | 37.66 | 36.50 | 36.57 | -1.72% | 5,546,110 |
| 2025-09-18 | 37.00 | 37.75 | 36.72 | 37.21 | +2.65% | 2,826,513 |
| 2025-09-17 | 36.45 | 37.48 | 35.79 | 36.25 | -0.22% | 2,524,643 |
| 2025-09-16 | 36.92 | 37.00 | 35.92 | 36.33 | -1.76% | 2,534,912 |
| 2025-09-15 | 35.86 | 37.28 | 35.81 | 36.98 | +3.61% | 2,838,414 |
| 2025-09-12 | 36.78 | 36.95 | 35.63 | 35.69 | -2.38% | 2,988,311 |
| 2025-09-11 | 34.15 | 36.57 | 33.93 | 36.56 | +6.93% | 3,090,640 |
| 2025-09-10 | 34.99 | 35.88 | 34.02 | 34.19 | -0.38% | 3,089,710 |
| 2025-09-09 | 33.30 | 34.77 | 33.08 | 34.32 | +3.03% | 3,017,814 |
| 2025-09-08 | 32.82 | 33.77 | 32.73 | 33.31 | +1.68% | 2,319,717 |
| 2025-09-05 | 32.64 | 33.60 | 32.35 | 32.76 | +1.99% | 2,987,718 |
| 2025-09-04 | 31.74 | 32.21 | 30.89 | 32.12 | +0.25% | 1,582,951 |
| 2025-09-03 | 31.87 | 32.45 | 31.47 | 32.04 | +0.53% | 1,804,015 |
| 2025-09-02 | 31.62 | 32.27 | 31.25 | 31.87 | -2.30% | 1,547,728 |
| 2025-08-29 | 33.10 | 33.50 | 32.41 | 32.62 | -2.22% | 1,595,709 |
| 2025-08-28 | 32.76 | 33.74 | 32.75 | 33.36 | +3.09% | 3,454,103 |
| 2025-08-27 | 30.76 | 32.42 | 30.76 | 32.36 | +5.13% | 2,316,596 |
| 2025-08-26 | 31.03 | 31.46 | 30.36 | 30.78 | -0.97% | 2,564,427 |
| 2025-08-25 | 31.40 | 31.64 | 30.83 | 31.08 | -1.43% | 1,330,433 |
| 2025-08-22 | 30.11 | 31.70 | 30.05 | 31.53 | +5.14% | 1,788,506 |
| 2025-08-21 | 29.99 | 30.36 | 29.62 | 29.99 | -0.73% | 1,114,938 |
| 2025-08-20 | 30.62 | 30.95 | 30.05 | 30.21 | -2.20% | 1,456,136 |
| 2025-08-19 | 31.77 | 31.84 | 30.59 | 30.89 | -2.56% | 1,378,411 |
| 2025-08-18 | 30.89 | 31.95 | 30.74 | 31.70 | +2.13% | 2,156,083 |
| 2025-08-15 | 30.66 | 31.53 | 30.51 | 31.04 | +1.64% | 1,893,864 |
| 2025-08-14 | 31.15 | 31.63 | 30.16 | 30.54 | -3.81% | 3,314,906 |
| 2025-08-13 | 30.05 | 31.92 | 29.89 | 31.75 | +5.66% | 5,356,520 |
| 2025-08-12 | 29.45 | 30.27 | 28.79 | 30.05 | +1.66% | 11,561,800 |
| 2025-08-11 | 31.30 | 31.36 | 28.94 | 29.56 | -10.56% | 10,494,270 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+17.32%). Worst month: Apr (-7.62%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DigitalOcean Holdings Inc's (DOCN) latest close?
124.15 on 2026-08-07, from the Closelook data lake's daily price record.
What is DOCN's 52-week high and low?
187.50 high and 28.79 low over the trailing 52 weeks, as of 2026-08-07.
What is DigitalOcean Holdings Inc's strongest and weakest month historically?
Historically, DOCN's strongest calendar month has been May (average +17.32%) and its weakest Apr (average -7.62%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.