DigitalOcean Inc. (DOCN)
NYSE: DOCN
· Real-Time Price · USD
37.38
-1.33 (-3.44%)
At close: Oct 03, 2025, 3:59 PM
37.73
0.93%
After-hours: Oct 03, 2025, 07:56 PM EDT
DOCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.87 | 39.25 | 37.28 | 37.37 | 37.37 | -3.46% | 2,212,324 |
| Oct 2, 2025 | 36.81 | 38.86 | 36.62 | 38.71 | 38.71 | 7.92% | 3,507,800 |
| Oct 1, 2025 | 33.80 | 35.94 | 33.74 | 35.87 | 35.87 | 5.01% | 2,790,600 |
| Sep 30, 2025 | 35.34 | 35.46 | 33.69 | 34.16 | 34.16 | -3.56% | 1,840,816 |
| Sep 29, 2025 | 35.43 | 35.78 | 34.70 | 35.42 | 35.42 | 0.91% | 1,532,414 |
| Sep 26, 2025 | 34.99 | 35.29 | 34.69 | 35.10 | 35.10 | -0.09% | 2,405,500 |
| Sep 25, 2025 | 35.52 | 35.88 | 34.87 | 35.13 | 35.13 | -3.28% | 1,426,500 |
| Sep 24, 2025 | 37.06 | 37.30 | 35.38 | 36.32 | 36.32 | -1.73% | 1,332,427 |
| Sep 23, 2025 | 37.64 | 38.73 | 36.92 | 36.96 | 36.96 | -1.99% | 3,625,000 |
| Sep 22, 2025 | 36.43 | 37.81 | 35.92 | 37.71 | 37.71 | 3.12% | 3,419,791 |
| Sep 19, 2025 | 37.34 | 37.66 | 36.50 | 36.57 | 36.57 | -1.72% | 5,546,110 |
| Sep 18, 2025 | 37.00 | 37.75 | 36.72 | 37.21 | 37.21 | 2.65% | 2,826,513 |
| Sep 17, 2025 | 36.45 | 37.48 | 35.79 | 36.25 | 36.25 | -0.22% | 2,524,643 |
| Sep 16, 2025 | 36.92 | 37.00 | 35.92 | 36.33 | 36.33 | -1.76% | 2,534,912 |
| Sep 15, 2025 | 35.86 | 37.28 | 35.81 | 36.98 | 36.98 | 3.61% | 2,838,414 |
| Sep 12, 2025 | 36.78 | 36.95 | 35.63 | 35.69 | 35.69 | -2.38% | 2,988,311 |
| Sep 11, 2025 | 34.15 | 36.57 | 33.93 | 36.56 | 36.56 | 6.93% | 3,090,640 |
| Sep 10, 2025 | 34.99 | 35.88 | 34.02 | 34.19 | 34.19 | -0.38% | 3,089,710 |
| Sep 9, 2025 | 33.30 | 34.78 | 33.08 | 34.32 | 34.32 | 3.03% | 3,017,814 |
| Sep 8, 2025 | 32.82 | 33.77 | 32.74 | 33.31 | 33.31 | 1.68% | 2,319,717 |
Page 1 of 57