DigitalOcean Holdings, Inc.
132.67USD
+5.9800 (+4.72%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 126.69 | 4,375,200 |
| Fr 09/04/26 | 112.47 | 1,505,300 |
| Th 09/03/26 | 109.40 | 1,846,400 |
| We 09/02/26 | 104.87 | 2,059,600 |
| Tu 09/01/26 | 108.92 | 2,120,160 |
| Mo 08/31/26 | 110.69 | 1,817,147 |
| Fr 08/28/26 | 111.21 | 2,101,347 |
| Th 08/27/26 | 121.68 | 2,072,027 |
| We 08/26/26 | 114.99 | 1,218,622 |
| Tu 08/25/26 | 112.57 | 1,376,439 |
| Mo 08/24/26 | 111.54 | 2,700,216 |
| Fr 08/21/26 | 115.64 | 2,561,800 |
| Th 08/20/26 | 114.35 | 2,984,800 |
| We 08/19/26 | 116.66 | 2,628,000 |
| Tu 08/18/26 | 125.25 | 2,334,300 |
| Mo 08/17/26 | 135.28 | 2,341,300 |
| Fr 08/14/26 | 129.92 | 2,027,500 |
| Th 08/13/26 | 132.29 | 1,879,100 |
| We 08/12/26 | 133.37 | 2,084,900 |
| Tu 08/11/26 | 120.86 | 2,380,400 |
| Mo 08/10/26 | 129.73 | 2,141,800 |
| Fr 08/07/26 | 124.15 | 1,783,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 122.23 | 2,081,000 |
| We 08/05/26 | 124.46 | 3,632,700 |
| Tu 08/04/26 | 128.89 | 7,045,200 |
| Mo 08/03/26 | 127.17 | 4,901,400 |
| Fr 07/31/26 | 117.50 | 6,015,300 |
| Th 07/30/26 | 120.23 | 4,584,700 |
| We 07/29/26 | 106.76 | 3,259,100 |
| Tu 07/28/26 | 112.51 | 3,771,200 |
| Mo 07/27/26 | 120.20 | 2,722,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 137.04 | 5,462,800 |
| Mo 07/06/26 | 131.37 | 2,442,000 |
| Th 07/02/26 | 130.13 | 4,827,700 |
| We 07/01/26 | 144.58 | 3,325,200 |
| Tu 06/30/26 | 157.03 | 2,895,500 |
| Mo 06/29/26 | 149.86 | 4,439,700 |
| Fr 06/26/26 | 139.28 | 15,431,500 |
| Th 06/25/26 | 145.34 | 2,532,800 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 173.68 | 3,294,700 |
| Tu 06/02/26 | 173.07 | 2,388,400 |
| Mo 06/01/26 | 173.45 | 5,450,500 |
| Fr 05/29/26 | 155.95 | 3,053,100 |
| Th 05/28/26 | 151.91 | 1,584,300 |
| We 05/27/26 | 150.42 | 2,222,800 |
| Tu 05/26/26 | 160.72 | 1,971,000 |
| Fr 05/22/26 | 158.46 | 2,269,100 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 102.82 | 2,855,900 |
| Th 04/30/26 | 96.43 | 2,461,100 |
| We 04/29/26 | 96.87 | 3,045,300 |
| Tu 04/28/26 | 94.38 | 2,647,100 |
| Mo 04/27/26 | 98.95 | 2,261,300 |
| Fr 04/24/26 | 95.21 | 1,464,800 |
| Th 04/23/26 | 95.86 | 3,402,200 |
| We 04/22/26 | 95.52 | 2,842,200 |
| Tu 04/21/26 | 94.71 | 4,620,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 85.78 | 4,207,600 |
| Mo 03/30/26 | 78.32 | 5,837,200 |
| Fr 03/27/26 | 81.42 | 4,592,200 |
| Th 03/26/26 | 85.62 | 7,537,700 |
| We 03/25/26 | 87.00 | 14,015,100 |
| Tu 03/24/26 | 84.92 | 2,665,200 |
| Mo 03/23/26 | 86.02 | 2,634,200 |
| Fr 03/20/26 | 82.65 | 4,385,800 |
| Th 03/19/26 | 85.35 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 56.06 | 3,155,000 |
| Th 02/26/26 | 54.26 | 6,270,400 |
| We 02/25/26 | 59.27 | 4,658,100 |
| Tu 02/24/26 | 62.74 | 7,346,900 |
| Mo 02/23/26 | 59.24 | 6,761,300 |
| Fr 02/20/26 | 63.63 | 3,766,000 |
| Th 02/19/26 | 68.18 | 1,676,400 |
| We 02/18/26 | 68.86 | 1,763,700 |
| Tu 02/17/26 | 67.66 | 2,254,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 60.25 | 5,930,000 |
| Mo 01/26/26 | 58.94 | 7,131,400 |
| Fr 01/23/26 | 53.61 | 1,836,000 |
| Th 01/22/26 | 54.30 | 3,347,100 |
| We 01/21/26 | 50.73 | 1,486,200 |
| Tu 01/20/26 | 50.03 | 2,596,400 |
| Fr 01/16/26 | 52.76 | 1,224,700 |
| Th 01/15/26 | 52.88 | 1,215,100 |
| We 01/14/26 | 52.70 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 48.93 | 1,013,400 |
| Mo 12/22/25 | 49.21 | 1,244,800 |
| Fr 12/19/25 | 47.52 | 2,326,200 |
| Th 12/18/25 | 45.90 | 1,370,300 |
| We 12/17/25 | 43.90 | 1,602,800 |
| Tu 12/16/25 | 44.44 | 2,155,700 |
| Mo 12/15/25 | 45.78 | 1,903,800 |
| Fr 12/12/25 | 47.66 | 1,101,000 |
| Th 12/11/25 | 49.17 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 43.18 | 1,768,500 |
| We 11/19/25 | 44.09 | 1,443,100 |
| Tu 11/18/25 | 44.01 | 1,931,900 |
| Mo 11/17/25 | 44.55 | 2,130,400 |
| Fr 11/14/25 | 45.84 | 1,872,300 |
| Th 11/13/25 | 45.19 | 2,915,600 |
| We 11/12/25 | 48.37 | 2,457,300 |
| Tu 11/11/25 | 50.00 | 2,519,800 |
| Mo 11/10/25 | 51.67 | 3,476,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 39.73 | 2,517,000 |
| Mo 10/20/25 | 41.10 | 2,337,400 |
| Fr 10/17/25 | 41.41 | 2,387,900 |
| Th 10/16/25 | 43.08 | 4,345,700 |
| We 10/15/25 | 43.45 | 5,339,100 |
| Tu 10/14/25 | 40.48 | 4,885,600 |
| Mo 10/13/25 | 39.53 | 3,858,000 |
| Fr 10/10/25 | 37.29 | 2,875,000 |
| Th 10/09/25 | 39.54 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 36.57 | 5,546,100 |
| Th 09/18/25 | 37.21 | 2,826,500 |
| We 09/17/25 | 36.25 | 2,524,600 |
| Tu 09/16/25 | 36.33 | 2,534,500 |
| Mo 09/15/25 | 36.98 | 2,838,400 |
| Fr 09/12/25 | 35.69 | 2,988,300 |
| Th 09/11/25 | 36.56 | 3,090,600 |
| We 09/10/25 | 34.19 | 3,089,700 |
| Tu 09/09/25 | 34.32 | 3,017,800 |
| Fr 07/24/26 | 123.54 | 2,351,500 |
| Th 07/23/26 | 131.15 | 3,540,300 |
| We 07/22/26 | 142.68 | 5,618,400 |
| Tu 07/21/26 | 136.45 | 4,396,900 |
| Mo 07/20/26 | 119.09 | 2,466,600 |
| Fr 07/17/26 | 118.91 | 2,460,400 |
| Th 07/16/26 | 117.02 | 2,980,900 |
| We 07/15/26 | 119.65 | 5,692,300 |
| Tu 07/14/26 | 126.30 | 2,473,600 |
| Mo 07/13/26 | 123.32 | 1,768,900 |
| Fr 07/10/26 | 130.49 | 2,358,600 |
| Th 07/09/26 | 140.84 | 3,249,200 |
| We 07/08/26 | 140.47 | 3,356,600 |
| 148.59 |
| 3,044,400 |
| Tu 06/23/26 | 157.18 | 3,757,600 |
| Mo 06/22/26 | 166.24 | 2,827,700 |
| Th 06/18/26 | 173.27 | 3,908,100 |
| We 06/17/26 | 177.81 | 2,556,700 |
| Tu 06/16/26 | 174.18 | 1,949,600 |
| Mo 06/15/26 | 181.29 | 3,405,500 |
| Fr 06/12/26 | 170.44 | 2,409,800 |
| Th 06/11/26 | 174.75 | 2,051,300 |
| We 06/10/26 | 171.47 | 2,476,300 |
| Tu 06/09/26 | 168.33 | 3,341,700 |
| Mo 06/08/26 | 169.32 | 2,606,100 |
| Fr 06/05/26 | 169.87 | 3,208,900 |
| Th 06/04/26 | 180.50 | 3,322,400 |
| 158.35 |
| 3,778,000 |
| We 05/20/26 | 160.11 | 3,725,700 |
| Tu 05/19/26 | 150.02 | 3,881,600 |
| Mo 05/18/26 | 147.43 | 2,888,700 |
| Fr 05/15/26 | 154.87 | 3,457,900 |
| Th 05/14/26 | 158.40 | 3,573,400 |
| We 05/13/26 | 159.18 | 2,783,000 |
| Tu 05/12/26 | 155.72 | 3,324,900 |
| Mo 05/11/26 | 162.72 | 3,353,100 |
| Fr 05/08/26 | 163.95 | 3,945,900 |
| Th 05/07/26 | 150.43 | 6,112,200 |
| We 05/06/26 | 160.99 | 6,089,100 |
| Tu 05/05/26 | 152.77 | 14,950,200 |
| Mo 05/04/26 | 108.81 | 5,150,400 |
| Mo 04/20/26 | 89.57 | 2,751,500 |
| Fr 04/17/26 | 85.63 | 4,571,400 |
| Th 04/16/26 | 88.43 | 6,225,800 |
| We 04/15/26 | 77.71 | 5,626,100 |
| Tu 04/14/26 | 73.45 | 5,041,400 |
| Mo 04/13/26 | 79.87 | 5,705,800 |
| Fr 04/10/26 | 75.59 | 10,506,900 |
| Th 04/09/26 | 87.17 | 6,373,700 |
| We 04/08/26 | 89.38 | 16,602,000 |
| Tu 04/07/26 | 86.59 | 2,237,000 |
| Mo 04/06/26 | 87.07 | 2,943,700 |
| Th 04/02/26 | 90.01 | 3,576,500 |
| We 04/01/26 | 87.68 | 4,625,800 |
| 4,088,200 |
| We 03/18/26 | 82.48 | 7,034,000 |
| Tu 03/17/26 | 77.59 | 4,118,200 |
| Mo 03/16/26 | 72.01 | 5,007,900 |
| Fr 03/13/26 | 68.63 | 3,010,700 |
| Th 03/12/26 | 66.22 | 2,525,000 |
| We 03/11/26 | 68.69 | 5,530,900 |
| Tu 03/10/26 | 62.01 | 4,290,400 |
| Mo 03/09/26 | 57.53 | 2,321,500 |
| Fr 03/06/26 | 54.45 | 1,624,200 |
| Th 03/05/26 | 53.83 | 2,216,900 |
| We 03/04/26 | 52.26 | 2,764,000 |
| Tu 03/03/26 | 55.40 | 1,887,200 |
| Mo 03/02/26 | 58.24 | 2,288,300 |
| Fr 02/13/26 | 68.16 | 3,956,500 |
| Th 02/12/26 | 63.78 | 2,907,300 |
| We 02/11/26 | 62.40 | 2,972,600 |
| Tu 02/10/26 | 64.08 | 4,435,500 |
| Mo 02/09/26 | 64.74 | 3,323,300 |
| Fr 02/06/26 | 62.92 | 3,042,100 |
| Th 02/05/26 | 57.66 | 3,302,300 |
| We 02/04/26 | 57.27 | 3,073,300 |
| Tu 02/03/26 | 58.32 | 4,274,900 |
| Mo 02/02/26 | 59.81 | 4,403,200 |
| Fr 01/30/26 | 55.25 | 2,293,700 |
| Th 01/29/26 | 56.13 | 3,764,900 |
| We 01/28/26 | 60.24 | 5,746,700 |
| 2,609,200 |
| Tu 01/13/26 | 54.39 | 1,900,000 |
| Mo 01/12/26 | 55.33 | 2,574,700 |
| Fr 01/09/26 | 53.20 | 1,435,000 |
| Th 01/08/26 | 52.47 | 2,925,100 |
| We 01/07/26 | 53.56 | 2,096,200 |
| Tu 01/06/26 | 54.01 | 2,848,100 |
| Mo 01/05/26 | 50.61 | 2,432,100 |
| Fr 01/02/26 | 48.97 | 1,099,000 |
| We 12/31/25 | 48.12 | 969,000 |
| Tu 12/30/25 | 48.80 | 1,199,400 |
| Mo 12/29/25 | 49.34 | 1,495,100 |
| Fr 12/26/25 | 49.52 | 552,100 |
| We 12/24/25 | 49.17 | 510,200 |
| 1,443,400 |
| We 12/10/25 | 50.63 | 1,414,700 |
| Tu 12/09/25 | 49.72 | 2,485,300 |
| Mo 12/08/25 | 49.49 | 1,572,300 |
| Fr 12/05/25 | 48.30 | 1,856,400 |
| Th 12/04/25 | 46.25 | 2,162,400 |
| We 12/03/25 | 45.89 | 2,387,500 |
| Tu 12/02/25 | 44.62 | 2,384,100 |
| Mo 12/01/25 | 44.37 | 2,081,600 |
| Fr 11/28/25 | 44.52 | 818,700 |
| We 11/26/25 | 45.13 | 1,898,100 |
| Tu 11/25/25 | 44.90 | 1,689,500 |
| Mo 11/24/25 | 45.15 | 1,256,800 |
| Fr 11/21/25 | 43.81 | 1,846,800 |
| Fr 11/07/25 | 49.48 | 3,668,100 |
| Th 11/06/25 | 47.08 | 5,552,600 |
| We 11/05/25 | 45.81 | 11,256,300 |
| Tu 11/04/25 | 38.82 | 4,639,800 |
| Mo 11/03/25 | 41.43 | 2,499,000 |
| Fr 10/31/25 | 40.66 | 3,878,000 |
| Th 10/30/25 | 37.94 | 1,901,400 |
| We 10/29/25 | 39.60 | 2,478,700 |
| Tu 10/28/25 | 39.73 | 1,801,100 |
| Mo 10/27/25 | 40.38 | 1,793,200 |
| Fr 10/24/25 | 39.45 | 1,497,100 |
| Th 10/23/25 | 39.61 | 1,797,000 |
| We 10/22/25 | 38.98 | 2,519,800 |
| 2,577,900 |
| We 10/08/25 | 37.84 | 2,244,700 |
| Tu 10/07/25 | 38.29 | 3,101,900 |
| Mo 10/06/25 | 38.39 | 3,208,200 |
| Fr 10/03/25 | 37.37 | 2,217,000 |
| Th 10/02/25 | 38.71 | 3,507,800 |
| We 10/01/25 | 35.87 | 2,790,600 |
| Tu 09/30/25 | 34.16 | 1,840,800 |
| Mo 09/29/25 | 35.42 | 1,532,400 |
| Fr 09/26/25 | 35.10 | 2,405,500 |
| Th 09/25/25 | 35.13 | 1,426,500 |
| We 09/24/25 | 36.32 | 1,332,100 |
| Tu 09/23/25 | 36.96 | 3,625,000 |
| Mo 09/22/25 | 37.71 | 3,419,500 |
| Mo 09/08/25 | 33.31 | 2,319,700 |