DigitalOcean Stock Price History
NYSE: DOCNTechnologyComputer Software: Programming Data ProcessingUSD
134.82+10.92 (+8.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 135.19 +0.27%
DOCN price history at a glance
The price history for DigitalOcean (DOCN) on this page begins on March 22, 2021, when the stock closed at $41.63; it most recently closed at $134.82 on October 5, 2026. The highest price in this record is $187.50, reached on June 15, 2026; the latest close is 28.1% below that peak. Across the 4 complete calendar years in the table, DOCN finished higher in 2 and lower in 2. Its best year was 2023 (+44.1%) and its worst was 2022 (-68.3%).
Over roughly 6 years the share price changed +223.9%, a 23.6% compound annual price return (excluding dividends). In the last 12 months alone, DOCN has gained 241.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $187.50
- Date of high
- Jun 15, 2026
- Low since 2021
- $19.39
- Date of low
- Oct 30, 2023
- 52-week high
- $187.50
- 52-week low
- $37.09
- IPO year
- 2021
- Last close
- $134.82
DOCN returns
1 week
-3.75%
1 month
+1.62%
3 months
+3.32%
6 months
+78.36%
Year to date
+180.17%
1 year
+240.97%
3 years
+487.71%
5 years
+51.30%
DOCN price return, excluding dividends.
DOCN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 134.82 | +175.31% |
| 2025 | 48.97 | +37.09% |
| 2024 | 35.72 | -2.64% |
| 2023 | 36.69 | +44.05% |
| 2022 | 25.47 | -68.29% |
| 2021* | 80.33 | +92.96% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DOCN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 125.61 | 135.21 | 124.59 | 134.82 | +8.81% | |
| 124.97 | 129.22 | 121.48 | 123.90 | -2.66% | |
| 128.00 | 131.01 | 126.93 | 127.28 | -2.85% | |
| 139.53 | 143.34 | 130.94 | 131.01 | -4.53% | |
| 139.38 | 141.29 | 137.01 | 137.23 | -2.03% | |
| 141.87 | 149.78 | 139.21 | 140.07 | +0.19% | |
| 135.94 | 140.74 | 132.00 | 139.80 | +4.81% | |
| 134.85 | 138.59 | 133.32 | 133.39 | -1.20% | |
| 138.36 | 143.06 | 134.82 | 135.01 | -0.94% | |
| 135.41 | 138.40 | 133.00 | 136.29 | -2.48% | |
| 144.43 | 146.48 | 138.51 | 139.75 | -1.29% | |
| 137.54 | 143.34 | 136.02 | 141.57 | +0.25% | |
| 144.88 | 146.60 | 138.27 | 141.21 | -3.28% | |
| 144.34 | 151.83 | 143.66 | 146.00 | -0.11% | |
| 131.50 | 148.04 | 129.03 | 146.16 | +12.31% | |
| 135.96 | 136.97 | 126.72 | 130.14 | -2.14% | |
| 130.34 | 134.43 | 128.12 | 132.98 | +7.45% | |
| 118.04 | 125.74 | 118.01 | 123.76 | +5.01% | |
| 119.49 | 122.50 | 114.33 | 117.85 | -1.96% | |
| 116.91 | 123.76 | 114.31 | 120.21 | -2.23% | |
| 131.38 | 136.44 | 121.94 | 122.95 | -6.18% | |
| 130.95 | 135.10 | 128.29 | 131.05 | -1.22% | |
| 125.86 | 135.25 | 125.34 | 132.67 | +4.72% | |
| 113.93 | 129.93 | 113.93 | 126.69 | +12.64% | |
| 110.88 | 113.71 | 109.50 | 112.47 | +2.81% | |
| 105.60 | 110.84 | 101.73 | 109.40 | +4.32% | |
| 108.01 | 109.28 | 103.18 | 104.87 | -3.72% | |
| 108.71 | 109.99 | 105.19 | 108.92 | -1.60% | |
| 111.54 | 112.03 | 108.54 | 110.69 | -0.47% | |
| 121.01 | 122.24 | 110.04 | 111.21 | -8.60% | |
| 120.63 | 124.00 | 118.88 | 121.68 | +5.82% | |
| 112.67 | 115.42 | 111.33 | 114.99 | +2.15% | |
| 114.00 | 114.49 | 109.80 | 112.57 | +0.92% | |
| 115.45 | 115.45 | 108.19 | 111.54 | -3.55% | |
| 115.78 | 116.74 | 111.62 | 115.64 | +1.13% | |
| 117.44 | 118.51 | 111.90 | 114.35 | -1.98% | |
| 124.96 | 125.24 | 112.50 | 116.66 | -6.86% | |
| 130.41 | 135.27 | 122.16 | 125.25 | -7.41% | |
| 129.11 | 138.31 | 128.03 | 135.28 | +4.13% | |
| 131.84 | 133.65 | 127.21 | 129.92 | -1.79% | |
| 133.00 | 137.20 | 130.66 | 132.29 | -0.81% | |
| 127.94 | 136.08 | 127.09 | 133.37 | +10.35% | |
| 131.40 | 133.65 | 119.85 | 120.86 | -6.84% | |
| 124.80 | 133.65 | 122.69 | 129.73 | +4.49% | |
| 125.21 | 128.99 | 123.59 | 124.15 | +1.57% | |
| 121.25 | 128.40 | 117.01 | 122.23 | -1.79% | |
| 125.70 | 127.84 | 119.58 | 124.46 | -3.44% | |
| 119.80 | 137.61 | 118.79 | 128.89 | +1.35% | |
| 116.70 | 128.33 | 114.55 | 127.17 | +8.23% | |
| 124.80 | 129.52 | 116.82 | 117.50 | -2.27% | |
| 113.93 | 122.53 | 113.81 | 120.23 | +12.62% | |
| 112.47 | 116.31 | 106.28 | 106.76 | -5.11% | |
| 115.99 | 117.00 | 107.02 | 112.51 | -6.40% | |
| 123.66 | 124.36 | 113.97 | 120.20 | -2.70% | |
| 132.45 | 132.45 | 122.70 | 123.54 | -5.80% | |
| 140.70 | 143.28 | 130.69 | 131.15 | -8.08% | |
| 138.52 | 144.52 | 137.07 | 142.68 | +4.57% | |
| 126.16 | 137.12 | 124.93 | 136.45 | +14.58% | |
| 118.60 | 125.11 | 118.17 | 119.09 | +0.15% | |
| 112.25 | 121.66 | 111.13 | 118.91 | +1.62% | |
| 116.50 | 124.51 | 114.17 | 117.02 | -2.20% | |
| 128.78 | 129.99 | 112.32 | 119.65 | -5.27% | |
| 126.36 | 134.56 | 123.00 | 126.30 | +2.42% | |
| 129.17 | 129.75 | 122.93 | 123.32 | -5.49% | |
| 142.16 | 142.16 | 128.89 | 130.49 | -7.35% | |
| 142.94 | 148.40 | 139.81 | 140.84 | +0.26% | |
| 137.99 | 142.82 | 134.50 | 140.47 | +2.50% | |
| 145.00 | 148.12 | 136.10 | 137.04 | +4.32% | |
| 130.80 | 137.25 | 129.66 | 131.37 | +0.95% | |
| 141.53 | 144.00 | 126.05 | 130.13 | -9.99% | |
| 150.50 | 152.32 | 138.15 | 144.58 | -7.93% | |
| 148.41 | 158.16 | 147.00 | 157.03 | +4.78% | |
| 141.70 | 150.14 | 138.00 | 149.86 | +7.60% | |
| 144.00 | 146.50 | 136.57 | 139.28 | -4.17% | |
| 150.98 | 151.02 | 142.84 | 145.34 | -2.19% | |
| 155.01 | 159.65 | 146.02 | 148.59 | -5.47% | |
| 159.49 | 160.44 | 151.54 | 157.18 | -5.45% | |
| 170.00 | 174.93 | 156.09 | 166.24 | -4.06% | |
| 182.78 | 182.78 | 169.69 | 173.27 | -2.55% | |
| 175.83 | 187.50 | 169.12 | 177.81 | +2.08% | |
| 180.70 | 185.99 | 172.91 | 174.18 | -3.92% | |
| 176.00 | 185.92 | 172.25 | 181.29 | +6.37% | |
| 177.61 | 181.55 | 169.10 | 170.44 | -2.47% | |
| 172.81 | 178.34 | 165.60 | 174.75 | +1.91% | |
| 164.81 | 179.21 | 164.44 | 171.47 | +1.87% | |
| 171.49 | 172.75 | 153.71 | 168.33 | -0.58% | |
| 172.20 | 174.74 | 161.08 | 169.32 | -0.32% | |
| 177.17 | 180.50 | 162.23 | 169.87 | -5.89% | |
| 166.12 | 184.46 | 160.88 | 180.50 | +3.93% | |
| 175.40 | 179.81 | 166.88 | 173.68 | +0.35% | |
| 170.95 | 177.00 | 166.50 | 173.07 | -0.22% | |
| 162.01 | 174.39 | 156.25 | 173.45 | +11.22% | |
| 154.97 | 158.74 | 152.00 | 155.95 | +2.66% | |
| 154.87 | 156.43 | 148.52 | 151.91 | +0.99% | |
| 158.57 | 158.57 | 147.91 | 150.42 | -6.41% | |
| 162.05 | 165.99 | 153.15 | 160.72 | +1.43% | |
| 160.00 | 165.70 | 157.15 | 158.46 | +0.07% | |
| 158.77 | 165.99 | 156.39 | 158.35 | -1.10% | |
| 150.83 | 163.56 | 150.80 | 160.11 | +6.73% | |
| 143.02 | 151.00 | 139.21 | 150.02 | +1.76% | |
| 155.00 | 155.00 | 142.50 | 147.43 | -4.80% | |
| 153.64 | 158.61 | 149.00 | 154.87 | -2.23% | |
| 156.01 | 160.25 | 147.50 | 158.40 | -0.49% | |
| 158.70 | 162.25 | 153.35 | 159.18 | +2.22% | |
| 161.47 | 161.50 | 150.23 | 155.72 | -4.30% | |
| 162.85 | 162.85 | 155.49 | 162.72 | -0.75% | |
| 151.25 | 164.77 | 150.68 | 163.95 | +8.99% | |
| 161.46 | 162.00 | 147.00 | 150.43 | -6.56% | |
| 154.92 | 161.96 | 146.67 | 160.99 | +5.38% | |
| 130.20 | 153.47 | 129.51 | 152.77 | +40.40% | |
| 105.00 | 109.13 | 101.07 | 108.81 | +5.83% | |
| 99.01 | 104.48 | 98.68 | 102.82 | +6.63% | |
| 97.72 | 98.07 | 93.90 | 96.43 | -0.45% | |
| 96.73 | 98.89 | 92.01 | 96.87 | +2.64% | |
| 98.50 | 98.59 | 92.91 | 94.38 | -4.62% | |
| 94.99 | 99.10 | 90.11 | 98.95 | +3.93% | |
| 96.67 | 97.61 | 93.53 | 95.21 | -0.68% | |
| 93.36 | 99.23 | 91.25 | 95.86 | +0.36% | |
| 96.15 | 97.14 | 92.21 | 95.52 | +0.86% | |
| 90.87 | 97.87 | 90.03 | 94.71 | +5.74% | |
| 85.20 | 90.61 | 84.44 | 89.57 | +4.60% | |
| 90.48 | 93.49 | 82.24 | 85.63 | -3.17% | |
| 78.88 | 88.62 | 77.43 | 88.43 | +13.79% | |
| 74.68 | 79.75 | 74.37 | 77.71 | +5.80% | |
| 81.84 | 81.84 | 72.17 | 73.45 | -8.04% | |
| 76.50 | 80.68 | 75.56 | 79.87 | +5.66% | |
| 86.98 | 87.08 | 75.02 | 75.59 | -13.28% | |
| 90.36 | 93.00 | 82.32 | 87.17 | -2.47% | |
| 90.06 | 94.66 | 88.58 | 89.38 | +3.22% | |
| 85.76 | 86.91 | 82.95 | 86.59 | -0.55% | |
| 91.29 | 93.31 | 85.00 | 87.07 | -3.27% | |
| 85.74 | 91.53 | 84.30 | 90.01 | +2.66% | |
| 88.20 | 90.74 | 86.50 | 87.68 | +2.21% | |
| 79.47 | 85.87 | 78.77 | 85.78 | +9.53% | |
| 81.35 | 84.06 | 75.14 | 78.32 | -3.81% | |
| 83.64 | 85.33 | 79.82 | 81.42 | -4.91% | |
| 85.70 | 88.20 | 84.28 | 85.62 | -1.59% | |
| 78.80 | 88.25 | 78.63 | 87.00 | +2.45% | |
| 88.00 | 88.09 | 82.44 | 84.92 | -1.28% | |
| 83.62 | 88.84 | 82.65 | 86.02 | +4.08% | |
| 84.90 | 85.83 | 80.71 | 82.65 | -3.16% | |
| 80.80 | 86.50 | 80.07 | 85.35 | +3.48% | |
| 77.50 | 86.46 | 76.96 | 82.48 | +6.30% | |
| 71.57 | 78.22 | 71.17 | 77.59 | +7.75% | |
| 69.36 | 76.35 | 69.00 | 72.01 | +4.92% | |
| 67.10 | 69.76 | 65.43 | 68.63 | +3.64% | |
| 68.44 | 68.81 | 65.15 | 66.22 | -3.60% | |
| 62.01 | 69.44 | 62.00 | 68.69 | +10.77% | |
| 57.62 | 62.12 | 57.52 | 62.01 | +7.79% | |
| 53.03 | 57.88 | 52.59 | 57.53 | +5.66% | |
| 52.20 | 54.55 | 51.91 | 54.45 | +1.15% | |
| 52.00 | 54.52 | 52.00 | 53.83 | +3.00% | |
| 55.92 | 56.09 | 51.68 | 52.26 | -5.67% | |
| 55.40 | 57.61 | 54.47 | 55.40 | -4.88% | |
| 54.77 | 58.65 | 54.28 | 58.24 | +3.89% | |
| 52.57 | 56.37 | 51.03 | 56.06 | +3.32% | |
| 58.18 | 59.00 | 53.40 | 54.26 | -8.45% | |
| 62.89 | 64.93 | 58.13 | 59.27 | -5.53% | |
| 56.65 | 66.26 | 55.75 | 62.74 | +5.91% | |
| 63.15 | 63.15 | 57.79 | 59.24 | -6.90% | |
| 68.00 | 68.05 | 62.74 | 63.63 | -6.67% | |
| 67.50 | 68.78 | 66.51 | 68.18 | -0.99% | |
| 67.70 | 69.35 | 65.74 | 68.86 | +1.77% | |
| 67.34 | 68.41 | 64.38 | 67.66 | -0.73% | |
| 63.43 | 70.43 | 62.84 | 68.16 | +6.87% | |
| 62.99 | 64.50 | 61.14 | 63.78 | +2.21% | |
| 66.00 | 66.75 | 60.57 | 62.40 | -2.62% | |
| 65.60 | 65.70 | 62.90 | 64.08 | -1.02% | |
| 62.75 | 65.92 | 62.00 | 64.74 | +2.89% | |
| 59.59 | 63.67 | 57.91 | 62.92 | +9.12% | |
| 57.70 | 59.90 | 56.14 | 57.66 | +0.68% | |
| 57.24 | 58.14 | 54.09 | 57.27 | -1.80% | |
| 58.88 | 60.10 | 54.66 | 58.32 | -2.49% | |
| 54.92 | 60.33 | 54.27 | 59.81 | +8.25% | |
| 55.85 | 56.44 | 54.77 | 55.25 | -1.57% | |
| 59.20 | 59.89 | 55.30 | 56.13 | -6.82% | |
| 60.74 | 61.53 | 57.88 | 60.24 | -0.02% | |
| 63.09 | 64.09 | 59.74 | 60.25 | +2.22% | |
| 56.21 | 61.67 | 56.00 | 58.94 | +9.94% | |
| 54.80 | 54.97 | 53.15 | 53.61 | -1.27% | |
| 51.96 | 54.67 | 51.60 | 54.30 | +7.04% | |
| 50.52 | 51.59 | 49.08 | 50.73 | +1.40% | |
| 50.85 | 52.42 | 49.64 | 50.03 | -5.17% | |
| 53.17 | 53.74 | 51.86 | 52.76 | -0.23% | |
| 53.01 | 53.98 | 52.72 | 52.88 | +0.34% | |
| 53.91 | 54.17 | 50.99 | 52.70 | -3.11% | |
| 55.67 | 57.00 | 53.48 | 54.39 | -1.70% | |
| 53.00 | 56.23 | 52.45 | 55.33 | +4.00% | |
| 52.66 | 53.69 | 51.22 | 53.20 | +1.39% | |
| 53.26 | 53.56 | 50.66 | 52.47 | -2.04% | |
| 53.88 | 54.33 | 52.66 | 53.56 | -0.83% | |
| 50.63 | 54.41 | 50.21 | 54.01 | +6.72% | |
| 49.33 | 52.14 | 48.16 | 50.61 | +3.35% | |
| 48.64 | 49.79 | 47.20 | 48.97 | +1.77% | |
| 48.80 | 48.85 | 47.93 | 48.12 | -1.39% | |
| 49.24 | 49.41 | 48.20 | 48.80 | -1.09% | |
| 48.95 | 49.50 | 47.85 | 49.34 | -0.36% | |
| 49.21 | 49.68 | 48.91 | 49.52 | +0.71% | |
| 48.93 | 49.68 | 48.37 | 49.17 | +0.49% | |
| 48.62 | 49.44 | 47.33 | 48.93 | -0.57% | |
| 48.40 | 49.43 | 47.88 | 49.21 | +3.56% | |
| 46.05 | 47.88 | 45.90 | 47.52 | +3.53% | |
| 44.60 | 46.09 | 44.20 | 45.90 | +4.56% | |
| 44.52 | 45.30 | 43.81 | 43.90 | -1.22% | |
| 45.00 | 46.00 | 44.12 | 44.44 | -2.93% | |
| 47.90 | 48.36 | 45.29 | 45.78 | -3.94% | |
| 49.12 | 49.49 | 47.50 | 47.66 | -3.07% | |
| 50.00 | 50.85 | 47.90 | 49.17 | -2.88% | |
| 49.43 | 51.54 | 49.15 | 50.63 | +1.83% | |
| 48.99 | 51.90 | 48.66 | 49.72 | +0.46% | |
| 48.91 | 49.99 | 48.36 | 49.49 | +2.46% | |
| 46.36 | 48.40 | 45.99 | 48.30 | +4.43% | |
| 45.73 | 47.40 | 45.51 | 46.25 | +0.78% | |
| 44.46 | 45.99 | 43.86 | 45.89 | +2.85% | |
| 45.30 | 47.17 | 44.14 | 44.62 | +0.56% | |
| 43.82 | 44.41 | 42.77 | 44.37 | -0.34% | |
| 44.98 | 45.34 | 44.12 | 44.52 | -1.35% | |
| 44.87 | 46.54 | 44.15 | 45.13 | +0.51% | |
| 45.15 | 45.95 | 43.67 | 44.90 | -0.55% | |
| 44.34 | 45.70 | 44.12 | 45.15 | +3.06% | |
| 43.24 | 44.37 | 42.01 | 43.81 | +1.46% | |
| 45.18 | 46.10 | 42.84 | 43.18 | -2.06% | |
| 44.30 | 45.94 | 43.87 | 44.09 | +0.18% | |
| 43.39 | 44.48 | 41.96 | 44.01 | -1.21% | |
| 45.64 | 46.44 | 43.97 | 44.55 | -2.81% | |
| 43.22 | 46.83 | 43.00 | 45.84 | +1.44% | |
| 47.65 | 48.63 | 44.84 | 45.19 | -6.57% | |
| 50.63 | 50.85 | 47.37 | 48.37 | -3.26% | |
| 51.03 | 51.75 | 49.74 | 50.00 | -3.23% | |
| 50.33 | 52.20 | 49.91 | 51.67 | +4.43% | |
| 46.71 | 49.51 | 45.58 | 49.48 | +5.10% | |
| 48.03 | 49.62 | 45.44 | 47.08 | +2.77% | |
| 45.32 | 46.68 | 42.50 | 45.81 | +18.01% | |
| 40.00 | 40.19 | 38.45 | 38.82 | -6.30% | |
| 40.99 | 41.80 | 39.92 | 41.43 | +1.89% | |
| 39.00 | 41.05 | 38.84 | 40.66 | +7.17% | |
| 39.05 | 39.53 | 37.84 | 37.94 | -4.19% | |
| 40.00 | 40.76 | 39.15 | 39.60 | -0.33% | |
| 40.34 | 41.14 | 39.71 | 39.73 | -1.61% | |
| 40.00 | 40.95 | 39.71 | 40.38 | +2.36% | |
| 40.37 | 40.76 | 39.22 | 39.45 | -0.40% | |
| 38.53 | 40.18 | 38.53 | 39.61 | +1.62% | |
| 39.32 | 39.94 | 38.25 | 38.98 | -1.89% | |
| 40.85 | 41.67 | 39.60 | 39.73 | -3.33% | |
| 42.24 | 42.61 | 41.00 | 41.10 | -0.75% | |
| 42.23 | 42.95 | 41.29 | 41.41 | -3.88% | |
| 44.00 | 44.86 | 42.14 | 43.08 | -0.85% | |
| 42.36 | 44.20 | 41.12 | 43.45 | +7.34% | |
| 38.50 | 42.12 | 37.50 | 40.48 | +2.40% | |
| 37.85 | 40.80 | 37.54 | 39.53 | +6.01% | |
| 39.80 | 40.40 | 37.09 | 37.29 | -5.69% | |
| 38.88 | 40.54 | 38.45 | 39.54 | +4.49% | |
| 38.50 | 39.26 | 37.82 | 37.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DOCN chart for longer ranges.