NYSE:DOCN | Historical Stock Price | DigitalOcean Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-03-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.83$29.88$47.42$75.25$119.43$189.522021-03-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$80.33$80.33879,000——
2021-12-30$82.38$82.381,079,800——
2021-12-29$80.77$80.77942,100——
2021-12-28$80.47$80.471,119,300——
2021-12-27$83.96$83.962,087,300——
2021-12-23$81.26$81.261,249,800——
2021-12-22$79.24$79.242,136,400——
2021-12-21$81.47$81.473,692,900——
2021-12-20$73.00$73.002,404,400——
2021-12-17$73.74$73.745,264,700——
2021-12-16$71.01$71.014,111,000——
2021-12-15$78.37$78.373,977,100——
2021-12-14$74.49$74.494,464,900——
2021-12-13$80.55$80.553,415,800——
2021-12-10$84.22$84.223,215,700——
2021-12-09$87.31$87.312,615,100——
2021-12-08$95.14$95.141,741,500——
2021-12-07$93.91$93.912,807,500——
2021-12-06$85.94$85.942,809,500——
2021-12-03$84.04$84.044,336,000——
2021-12-02$90.47$90.477,276,000——
2021-12-01$87.46$87.465,484,300——
2021-11-30$100.81$100.813,984,900——
2021-11-29$104.44$104.442,024,500——
2021-11-26$100.21$100.211,198,000——
2021-11-24$101.53$101.532,074,600——
2021-11-23$98.96$98.964,372,500——
2021-11-22$102.82$102.826,536,600——
2021-11-19$128.53$128.531,088,900——
2021-11-18$128.01$128.011,948,800——
2021-11-17$129.00$129.001,873,900——
2021-11-16$130.26$130.268,555,200——
2021-11-15$119.01$119.011,976,100——
2021-11-12$124.03$124.031,850,600——
2021-11-11$114.29$114.291,306,900——
2021-11-10$107.69$107.691,632,400——
2021-11-09$116.63$116.631,997,500——
2021-11-08$112.54$112.542,628,300——
2021-11-05$102.61$102.611,664,300——
2021-11-04$105.32$105.323,722,800——
2021-11-03$94.54$94.541,542,900——
2021-11-02$92.21$92.211,572,800——
2021-11-01$94.77$94.77996,600——
2021-10-29$97.59$97.591,155,400——
2021-10-28$95.53$95.53865,900——
2021-10-27$95.61$95.61801,600——
2021-10-26$96.10$96.101,385,400——
2021-10-25$95.55$95.552,729,400——
2021-10-22$93.94$93.94899,500——
2021-10-21$95.41$95.411,629,300——
2021-10-20$90.35$90.35906,000——
2021-10-19$91.66$91.661,292,600——
2021-10-18$91.66$91.66934,200——
2021-10-15$89.11$89.111,346,500——
2021-10-14$90.36$90.362,102,900——
2021-10-13$91.09$91.092,589,200——
2021-10-12$85.86$85.861,191,300——
2021-10-11$83.90$83.901,221,600——
2021-10-08$83.84$83.841,640,300——
2021-10-07$85.19$85.192,112,900——
2021-10-06$82.39$82.391,883,900——
2021-10-05$79.19$79.19936,700——
2021-10-04$78.01$78.011,424,600——
2021-10-01$81.07$81.072,310,700——
2021-09-30$77.63$77.631,401,100——
2021-09-29$77.85$77.851,900,400——
2021-09-28$78.56$78.562,278,000——
2021-09-27$81.73$81.732,100,900——
2021-09-24$82.54$82.545,144,400——
2021-09-23$87.67$87.671,495,400——
2021-09-22$85.08$85.082,069,600——
2021-09-21$79.35$79.351,472,700——
2021-09-20$79.62$79.622,674,800——
2021-09-17$82.21$82.2111,895,400——
2021-09-16$86.60$86.603,586,100——
2021-09-15$81.56$81.562,785,700——
2021-09-14$76.77$76.772,646,800——
2021-09-13$75.69$75.694,834,200——
2021-09-10$70.03$70.034,120,000——
2021-09-09$69.08$69.081,432,100——
2021-09-08$67.71$67.712,977,400——
2021-09-07$70.27$70.273,541,300——
2021-09-03$73.46$73.463,170,000——
2021-09-02$64.15$64.151,858,700——
2021-09-01$63.11$63.111,453,600——
2021-08-31$61.68$61.681,998,800——
2021-08-30$62.23$62.231,575,400——
2021-08-27$59.99$59.991,371,600——
2021-08-26$56.80$56.801,528,800——
2021-08-25$55.82$55.821,422,900——
2021-08-24$55.51$55.511,538,200——
2021-08-23$55.23$55.232,257,200——
2021-08-20$53.17$53.171,222,000——
2021-08-19$51.37$51.371,514,700——
2021-08-18$53.06$53.063,003,600——
2021-08-17$51.14$51.141,566,700——
2021-08-16$51.40$51.401,054,400——
2021-08-13$53.47$53.471,835,600——
2021-08-12$54.98$54.981,106,300——
2021-08-11$55.85$55.851,245,100——
2021-08-10$57.63$57.633,271,500——
2021-08-09$53.34$53.345,589,200——
2021-08-06$54.00$54.003,094,900——
2021-08-05$57.44$57.444,739,000——
2021-08-04$58.80$58.802,857,900——
2021-08-03$60.71$60.714,254,000——
2021-08-02$56.65$56.656,611,500——
2021-07-30$51.50$51.50816,700——
2021-07-29$51.66$51.66794,300——
2021-07-28$53.27$53.27963,400——
2021-07-27$52.79$52.79461,400——
2021-07-26$54.52$54.52397,200——
2021-07-23$54.62$54.62611,800——
2021-07-22$52.97$52.97506,100——
2021-07-21$52.67$52.67543,200——
2021-07-20$51.58$51.58430,000——
2021-07-19$51.29$51.29816,500——
2021-07-16$48.52$48.52556,200——
2021-07-15$47.45$47.45795,700——
2021-07-14$50.93$50.93468,200——
2021-07-13$54.26$54.26288,300——
2021-07-12$55.77$55.77460,300——
2021-07-09$57.44$57.44565,000——
2021-07-08$54.82$54.82282,500——
2021-07-07$54.51$54.51383,600——
2021-07-06$54.44$54.44314,200——
2021-07-02$56.09$56.09398,600——
2021-07-01$53.81$53.81637,200——
2021-06-30$55.59$55.59434,400——
2021-06-29$54.82$54.82579,000——
2021-06-28$55.44$55.44851,000——
2021-06-25$51.22$51.222,239,500——
2021-06-24$49.73$49.73648,300——
2021-06-23$52.04$52.04945,300——
2021-06-22$51.49$51.491,344,600——
2021-06-21$46.16$46.16273,000——
2021-06-18$47.00$47.001,143,500——
2021-06-17$46.28$46.28338,300——
2021-06-16$46.53$46.53456,200——
2021-06-15$43.96$43.96286,100——
2021-06-14$43.66$43.66270,800——
2021-06-11$41.37$41.37128,500——
2021-06-10$41.24$41.24130,800——
2021-06-09$40.64$40.64178,900——
2021-06-08$40.21$40.21260,700——
2021-06-07$38.92$38.92150,100——
2021-06-04$40.07$40.07117,500——
2021-06-03$40.02$40.0290,100——
2021-06-02$41.12$41.1276,200——
2021-06-01$41.18$41.18101,500——
2021-05-28$42.04$42.04130,300——
2021-05-27$42.68$42.68329,800——
2021-05-26$42.54$42.54197,600——
2021-05-25$41.90$41.90224,200——
2021-05-24$41.83$41.83506,600——
2021-05-21$42.97$42.97240,200——
2021-05-20$42.72$42.72334,300——
2021-05-19$39.05$39.05201,200——
2021-05-18$37.03$37.03120,800——
2021-05-17$36.27$36.27153,900——
2021-05-14$37.23$37.23195,200——
2021-05-13$35.43$35.43252,600——
2021-05-12$37.43$37.43153,100——
2021-05-11$38.32$38.32405,200——
2021-05-10$38.41$38.41282,700——
2021-05-07$42.30$42.30247,400——
2021-05-06$42.27$42.27347,000——
2021-05-05$44.80$44.80176,100——
2021-05-04$43.52$43.52311,400——
2021-05-03$43.46$43.46124,700——
2021-04-30$43.57$43.57117,700——
2021-04-29$43.08$43.08570,400——
2021-04-28$44.06$44.06460,600——
2021-04-27$43.06$43.06455,400——
2021-04-26$43.42$43.42522,100——
2021-04-23$41.40$41.40824,800——
2021-04-22$42.55$42.55726,600——
2021-04-21$41.63$41.63505,800——
2021-04-20$41.59$41.59521,200——
2021-04-19$42.96$42.96478,700——
2021-04-16$44.87$44.87179,300——
2021-04-15$44.96$44.96660,700——
2021-04-14$43.47$43.47306,900——
2021-04-13$43.33$43.33383,500——
2021-04-12$41.01$41.01415,800——
2021-04-09$40.21$40.21185,000——
2021-04-08$40.25$40.25633,700——
2021-04-07$42.70$42.70499,100——
2021-04-06$44.01$44.01368,400——
2021-04-05$43.77$43.77276,500——
2021-04-01$43.80$43.80687,200——
2021-03-31$42.13$42.13660,100——
2021-03-30$40.34$40.342,094,500——
2021-03-29$40.06$40.061,519,200——
2021-03-26$41.63$41.631,396,200——
2021-03-25$41.76$41.761,896,000——
2021-03-24$42.50$42.509,034,600——