MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOCN — DigitalOcean Holdings, Inc.
NYSEDigitalOcean Holdings, Inc.
$140.07
+0.27(+0.19%)
- O
- 141.87
- H
- 149.78
- L
- 139.21
- V
- 1.93M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$140.07
Period Return+425%
Period High$187.50
Period Low$25.56
Avg Daily Volume2.95M
Total Trading Days365
DOCN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $141.87 | $149.78 | $139.21 | $140.07 | +$0.27 | +0.19% | 1,926,374 | $143.35 | $139.21 $149.78 |
| Oct 1, 2026 | $135.94 | $140.74 | $132.00 | $139.80 | +$6.41 | +4.81% | 1,473,280 | $138.25 | $132.00 $140.74 |
| Sep 30, 2026 | $134.85 | $138.59 | $133.32 | $133.39 | $-1.62 | -1.20% | 1,444,036 | $135.04 | $133.32 $138.59 |
| Sep 29, 2026 | $138.36 | $143.06 | $134.82 | $135.01 | $-1.28 | -0.94% | 1,891,671 | $138.36 | $134.82 $143.06 |
| Sep 28, 2026 | $135.41 | $138.40 | $133.00 | $136.29 | $-3.46 | -2.48% | 1,836,031 | $136.09 | $133.00 $138.40 |
| Sep 25, 2026 | $144.43 | $146.48 | $138.51 | $139.75 | $-1.82 | -1.29% | 1,951,463 | $140.90 | $138.51 $146.48 |
| Sep 24, 2026 | $137.54 | $143.34 | $136.02 | $141.57 | +$0.36 | +0.25% | 1,749,926 | $140.78 | $136.02 $143.34 |
| Sep 23, 2026 | $144.88 | $146.59 | $138.27 | $141.21 | $-4.79 | -3.28% | 2,207,436 | $141.41 | $138.27 $146.59 |
| Sep 22, 2026 | $144.34 | $151.83 | $143.66 | $146.00 | $-0.16 | -0.11% | 2,716,845 | $147.06 | $143.66 $151.83 |
| Sep 21, 2026 | $131.50 | $148.04 | $129.03 | $146.16 | +$16.02 | +12.31% | 4,600,321 | $145.00 | $129.03 $148.04 |
| Sep 18, 2026 | $135.96 | $136.97 | $126.72 | $130.14 | $-2.84 | -2.14% | 9,754,996 | $130.06 | $126.72 $136.97 |
| Sep 17, 2026 | $130.34 | $134.43 | $128.12 | $132.98 | +$9.22 | +7.45% | 3,054,829 | $132.30 | $128.12 $134.43 |
| Sep 16, 2026 | $118.04 | $125.74 | $118.01 | $123.76 | +$5.91 | +5.01% | 1,899,489 | $123.40 | $118.01 $125.74 |
| Sep 15, 2026 | $119.49 | $122.50 | $114.33 | $117.85 | $-2.36 | -1.96% | 1,509,510 | $116.74 | $114.33 $122.50 |
| Sep 14, 2026 | $116.91 | $123.76 | $114.31 | $120.21 | $-2.74 | -2.23% | 2,764,816 | $119.75 | $114.31 $123.76 |
| Sep 11, 2026 | $131.38 | $136.44 | $121.94 | $122.95 | $-8.10 | -6.18% | 2,446,351 | $125.93 | $121.94 $136.44 |
| Sep 10, 2026 | $130.95 | $135.10 | $128.29 | $131.05 | $-1.62 | -1.22% | 2,248,695 | $130.71 | $128.29 $135.10 |
| Sep 9, 2026 | $125.86 | $135.25 | $125.34 | $132.67 | +$5.98 | +4.72% | 4,172,171 | $132.92 | $125.34 $135.25 |
| Sep 8, 2026 | $113.93 | $129.93 | $113.93 | $126.69 | +$14.22 | +12.64% | 4,377,502 | $125.10 | $113.93 $129.93 |
| Sep 4, 2026 | $110.88 | $113.71 | $109.50 | $112.47 | +$3.07 | +2.81% | 1,505,628 | $112.07 | $109.50 $113.71 |
| Sep 3, 2026 | $105.60 | $110.84 | $101.73 | $109.40 | +$4.53 | +4.32% | 1,847,000 | $108.34 | $101.73 $110.84 |
| Sep 2, 2026 | $108.01 | $109.28 | $103.18 | $104.87 | $-4.05 | -3.72% | 2,046,969 | $104.73 | $103.18 $109.28 |
| Sep 1, 2026 | $108.71 | $109.99 | $105.19 | $108.92 | $-1.77 | -1.60% | 2,120,830 | $107.49 | $105.19 $109.99 |
| Aug 31, 2026 | $111.54 | $112.03 | $108.54 | $110.69 | $-0.52 | -0.47% | 1,817,717 | $110.35 | $108.54 $112.03 |
| Aug 28, 2026 | $121.01 | $122.24 | $110.04 | $111.21 | $-10.47 | -8.60% | 2,102,893 | $113.15 | $110.04 $122.24 |
| Aug 27, 2026 | $120.63 | $124.00 | $118.88 | $121.68 | +$6.69 | +5.82% | 2,072,721 | $121.10 | $118.88 $124.00 |
| Aug 26, 2026 | $112.67 | $115.42 | $111.33 | $114.99 | +$2.42 | +2.15% | 1,224,419 | $114.66 | $111.33 $115.42 |
| Aug 25, 2026 | $114.00 | $114.49 | $109.80 | $112.57 | +$1.03 | +0.92% | 1,376,642 | $111.88 | $109.80 $114.49 |
| Aug 24, 2026 | $115.45 | $115.45 | $108.19 | $111.54 | $-4.10 | -3.55% | 2,701,968 | $111.41 | $108.19 $115.45 |
| Aug 21, 2026 | $115.78 | $116.74 | $111.62 | $115.64 | +$1.29 | +1.13% | 2,562,401 | $114.44 | $111.62 $116.74 |