DigitalOcean Holdings Inc (DOCN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 42 out of 100 (momentum 30 · quality 65 · valuation 21), as of 2026-10-31.
Signal: Down 4.9% at the close — Already below its 50-day; one of the day's sharpest drops. (as of 2026-10-29)
Trend: DigitalOcean Holdings Inc trades 16.9% below its 50-day and 10.2% below its 200-day moving average. (as of 2026-10-29)
Index seat: Agentic Winners 40

DigitalOcean runs cloud infrastructure built for developers and smaller technology firms, covering compute, storage, networking, managed databases, Kubernetes and serverless functions. It also rents GPU instances so smaller teams can build and run AI applications without owning hardware.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DOCN overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	93.04	93.11	86.40	89.65	-10.32%	3,290,726
2026-10-29	101.25	102.48	97.31	99.97	-4.85%	1,715,000
2026-10-28	107.55	107.82	102.11	105.07	-1.24%	1,708,900
2026-10-27	101.16	107.82	100.96	106.39	+6.89%	2,816,300
2026-10-26	94.11	102.53	92.25	99.53	+6.77%	2,193,300
2026-10-23	91.17	94.79	88.34	93.22	+1.33%	2,282,400
2026-10-22	97.50	98.01	90.55	92.00	-9.34%	3,241,500
2026-10-21	103.43	104.40	98.84	101.48	+2.01%	2,332,000
2026-10-20	97.60	102.76	94.60	99.48	-0.89%	2,460,000
2026-10-19	102.60	103.75	97.07	100.37	+1.70%	2,607,100
2026-10-16	107.76	108.70	95.94	98.69	-9.85%	4,358,900
2026-10-15	101.24	109.94	96.87	109.47	+0.16%	6,354,700
2026-10-14	127.02	127.10	108.08	109.29	-14.76%	4,567,100
2026-10-13	125.59	133.80	125.00	128.21	-2.44%	2,152,700
2026-10-12	134.08	134.85	126.72	131.41	-2.53%	1,835,700
2026-10-09	125.61	135.21	124.46	134.82	+8.81%	1,829,800
2026-10-08	124.97	129.23	121.38	123.90	-2.66%	2,262,000
2026-10-07	128.00	131.01	126.91	127.28	-2.85%	1,389,100
2026-10-06	139.53	143.34	130.94	131.01	-4.53%	1,832,200
2026-10-05	139.38	141.29	137.01	137.23	-2.03%	1,762,700
2026-10-02	141.87	149.78	139.21	140.07	+0.19%	1,961,100
2026-10-01	135.94	140.74	132.00	139.80	+4.81%	1,478,400
2026-09-30	134.85	138.59	133.32	133.39	-1.20%	1,444,000
2026-09-29	138.36	143.06	134.82	135.01	-0.94%	1,891,200
2026-09-28	135.41	138.40	133.00	136.29	-2.48%	1,836,000
2026-09-25	144.43	146.48	138.51	139.75	-1.29%	1,950,500
2026-09-24	137.54	143.34	136.02	141.57	+0.25%	1,749,600
2026-09-23	144.88	146.59	138.27	141.21	-3.28%	2,207,100
2026-09-22	144.34	151.83	143.66	146.00	-0.11%	2,715,300
2026-09-21	131.50	148.04	129.03	146.16	+12.31%	4,596,400
2026-09-18	135.96	136.97	126.72	130.14	-2.14%	9,754,600
2026-09-17	130.34	134.43	128.12	132.98	+7.45%	3,054,400
2026-09-16	118.04	125.74	118.01	123.76	+5.01%	1,889,900
2026-09-15	119.49	122.50	114.33	117.85	-1.96%	1,520,300
2026-09-14	116.91	123.76	114.31	120.21	-2.23%	2,894,400
2026-09-11	131.38	136.44	121.94	122.95	-6.18%	2,444,200
2026-09-10	130.95	135.10	128.29	131.05	-1.22%	2,248,300
2026-09-09	125.86	135.25	125.34	132.67	+4.72%	4,170,900
2026-09-08	113.93	129.93	113.93	126.69	+12.64%	4,375,200
2026-09-04	110.88	113.71	109.50	112.47	+2.81%	1,505,300
2026-09-03	105.60	110.84	101.73	109.40	+4.32%	1,846,400
2026-09-02	108.01	109.28	103.18	104.87	-3.72%	2,059,600
2026-09-01	108.71	109.98	105.19	108.92	-1.60%	2,120,400
2026-08-31	111.54	112.03	108.54	110.69	-0.47%	1,817,400
2026-08-28	121.01	122.24	110.04	111.21	-8.60%	2,101,500
2026-08-27	120.63	124.00	118.88	121.68	+5.82%	2,072,700
2026-08-26	112.67	115.42	111.33	114.99	+2.15%	1,220,700
2026-08-25	114.00	114.49	109.80	112.57	+0.92%	1,376,642
2026-08-24	115.45	115.45	108.19	111.54	-3.55%	2,701,968
2026-08-21	115.78	116.74	111.62	115.64	+1.13%	2,561,800
2026-08-20	117.44	118.50	111.90	114.35	-1.98%	2,984,800
2026-08-19	124.96	125.24	112.50	116.66	-6.86%	2,628,000
2026-08-18	130.41	135.27	122.16	125.25	-7.41%	2,334,311
2026-08-17	129.11	138.31	128.03	135.28	+4.13%	2,341,628
2026-08-14	131.84	133.65	127.21	129.92	-1.79%	2,027,500
2026-08-13	133.00	137.20	130.66	132.29	-0.81%	1,879,100
2026-08-12	127.94	136.08	127.09	133.37	+10.35%	2,084,900
2026-08-11	131.40	133.65	119.84	120.86	-6.84%	2,380,400
2026-08-10	124.80	133.65	122.69	129.73	+4.49%	2,141,800
2026-08-07	125.21	128.99	123.59	124.15	+1.57%	1,783,400
2026-08-06	121.25	128.40	117.01	122.23	-1.79%	2,081,000
2026-08-05	125.70	127.84	119.58	124.46	-3.44%	3,632,700
2026-08-04	119.80	137.61	118.79	128.89	+1.35%	7,045,200
2026-08-03	116.70	128.33	114.55	127.17	+8.23%	4,901,400
2026-07-31	124.80	129.52	116.82	117.50	-2.27%	6,015,300
2026-07-30	113.93	122.53	113.81	120.23	+12.62%	4,584,700
2026-07-29	112.47	116.31	106.28	106.76	-5.11%	3,259,100
2026-07-28	115.99	117.00	107.02	112.51	-6.40%	3,771,200
2026-07-27	123.66	124.36	113.97	120.20	-2.70%	2,722,100
2026-07-24	132.45	132.45	122.70	123.54	-5.80%	2,351,500
2026-07-23	140.70	143.28	130.69	131.15	-8.08%	3,540,300
2026-07-22	138.52	144.52	137.06	142.68	+4.57%	5,618,400
2026-07-21	126.16	137.12	124.93	136.45	+14.58%	4,396,900
2026-07-20	118.60	125.11	118.17	119.09	+0.15%	2,466,600
2026-07-17	112.25	121.66	111.13	118.91	+1.62%	2,460,400
2026-07-16	116.50	124.51	114.17	117.02	-2.20%	2,980,900
2026-07-15	128.78	129.99	112.32	119.65	-5.27%	5,692,300
2026-07-14	126.36	134.56	123.00	126.30	+2.42%	2,473,600
2026-07-13	129.17	129.75	122.93	123.32	-5.49%	1,768,900
2026-07-10	142.16	142.16	128.89	130.49	-7.35%	2,358,600
2026-07-09	142.94	148.40	139.81	140.84	+0.26%	3,249,200
2026-07-08	137.99	142.82	134.50	140.47	+2.50%	3,356,600
2026-07-07	145.00	148.12	136.10	137.04	+4.32%	5,462,800
2026-07-06	130.80	137.25	129.66	131.37	+0.95%	2,442,000
2026-07-02	141.53	144.00	126.05	130.13	-9.99%	4,827,700
2026-07-01	150.50	152.32	138.15	144.58	-7.93%	3,325,200
2026-06-30	148.41	158.16	147.00	157.03	+4.78%	2,895,500
2026-06-29	141.70	150.14	138.00	149.86	+7.60%	4,439,700
2026-06-26	144.00	146.50	136.57	139.28	-4.17%	15,431,500
2026-06-25	150.98	151.02	142.84	145.34	-2.19%	2,532,800
2026-06-24	155.01	159.65	146.02	148.59	-5.47%	3,044,400
2026-06-23	159.49	160.44	151.54	157.18	-5.45%	3,757,600
2026-06-22	170.00	174.93	156.09	166.24	-4.06%	2,827,700
2026-06-18	182.78	182.78	169.69	173.27	-2.55%	3,908,100
2026-06-17	175.83	187.50	169.12	177.81	+2.08%	2,556,700
2026-06-16	180.70	185.99	172.91	174.18	-3.92%	1,949,600
2026-06-15	176.00	185.92	172.25	181.29	+6.37%	3,405,500
2026-06-12	177.61	181.54	169.10	170.44	-2.47%	2,409,800
2026-06-11	172.81	178.34	165.59	174.75	+1.91%	2,051,300
2026-06-10	164.81	179.21	164.44	171.47	+1.87%	2,476,300
2026-06-09	171.49	172.75	153.71	168.33	-0.58%	3,341,700
2026-06-08	172.20	174.74	161.08	169.32	-0.32%	2,606,100
2026-06-05	177.17	180.50	162.23	169.87	-5.89%	3,208,900
2026-06-04	166.12	184.46	160.88	180.50	+3.93%	3,322,400
2026-06-03	175.40	179.81	166.88	173.68	+0.35%	3,294,700
2026-06-02	170.94	177.00	166.50	173.07	-0.22%	2,388,400
2026-06-01	162.01	174.38	156.25	173.45	+11.22%	5,450,500
2026-05-29	154.97	158.74	152.00	155.95	+2.66%	3,053,100
2026-05-28	154.87	156.43	148.52	151.91	+0.99%	1,584,300
2026-05-27	158.57	158.57	147.91	150.42	-6.41%	2,222,800
2026-05-26	162.05	165.99	153.15	160.72	+1.43%	1,971,000
2026-05-22	160.00	165.70	157.15	158.46	+0.07%	2,269,100
2026-05-21	158.76	165.99	156.39	158.35	-1.10%	3,778,000
2026-05-20	150.83	163.56	150.80	160.11	+6.73%	3,725,700
2026-05-19	143.02	151.00	139.21	150.02	+1.76%	3,881,600
2026-05-18	155.00	155.00	142.50	147.43	-4.80%	2,888,700
2026-05-15	153.64	158.61	149.00	154.87	-2.23%	3,457,900
2026-05-14	156.01	160.25	147.50	158.40	-0.49%	3,573,400
2026-05-13	158.70	162.25	153.35	159.18	+2.22%	2,783,000
2026-05-12	161.47	161.50	150.23	155.72	-4.30%	3,324,944
2026-05-11	162.85	162.85	155.49	162.72	-0.75%	3,353,081
2026-05-08	151.25	164.77	150.68	163.95	+8.99%	3,945,900
2026-05-07	161.46	162.00	147.00	150.43	-6.56%	6,112,200
2026-05-06	154.92	161.96	146.67	160.99	+5.38%	6,089,100
2026-05-05	130.20	153.47	129.51	152.77	+40.40%	14,950,200
2026-05-04	105.00	109.13	101.07	108.81	+5.83%	5,150,406
2026-05-01	99.01	104.48	98.68	102.82	+6.63%	2,855,900
2026-04-30	97.72	98.07	93.90	96.43	-0.45%	2,461,100
2026-04-29	96.73	98.89	92.01	96.87	+2.64%	3,045,300
2026-04-28	98.50	98.59	92.91	94.38	-4.62%	2,647,100
2026-04-27	94.99	99.10	90.11	98.95	+3.93%	2,261,300
2026-04-24	96.67	97.61	93.53	95.21	-0.68%	1,464,800
2026-04-23	93.36	99.23	91.25	95.86	+0.36%	3,402,200
2026-04-22	96.15	97.14	92.21	95.52	+0.86%	2,842,200
2026-04-21	90.87	97.87	90.03	94.71	+5.74%	4,620,200
2026-04-20	85.20	90.61	84.44	89.57	+4.60%	2,751,500
2026-04-17	90.48	93.49	82.24	85.63	-3.17%	4,571,400
2026-04-16	78.88	88.62	77.43	88.43	+13.79%	6,225,800
2026-04-15	74.68	79.75	74.37	77.71	+5.80%	5,626,100
2026-04-14	81.84	81.84	72.17	73.45	-8.04%	5,041,400
2026-04-13	76.50	80.68	75.56	79.87	+5.66%	5,705,800
2026-04-10	86.98	87.08	75.02	75.59	-13.28%	10,506,900
2026-04-09	90.36	93.00	82.32	87.17	-2.47%	6,373,700
2026-04-08	90.06	94.66	88.58	89.38	+3.22%	16,602,000
2026-04-07	85.76	86.91	82.95	86.59	-0.55%	2,237,000
2026-04-06	91.29	93.31	85.00	87.07	-3.27%	2,943,700
2026-04-02	85.74	91.53	84.30	90.01	+2.66%	3,576,500
2026-04-01	88.20	90.74	86.50	87.68	+2.21%	4,625,800
2026-03-31	79.47	85.87	78.77	85.78	+9.53%	4,207,600
2026-03-30	81.35	84.06	75.14	78.32	-3.81%	5,837,200
2026-03-27	83.64	85.33	79.82	81.42	-4.91%	4,592,184
2026-03-26	85.70	88.20	84.28	85.62	-1.59%	7,537,745
2026-03-25	78.80	88.25	78.63	87.00	+2.45%	14,015,070
2026-03-24	88.00	88.09	82.44	84.92	-1.28%	2,665,181
2026-03-23	83.62	88.84	82.65	86.02	+4.08%	2,634,210
2026-03-20	84.90	85.83	80.71	82.65	-3.16%	4,385,798
2026-03-19	80.80	86.50	80.07	85.35	+3.48%	4,088,201
2026-03-18	77.50	86.46	76.96	82.48	+6.30%	7,034,018
2026-03-17	71.57	78.22	71.17	77.59	+7.75%	4,118,212
2026-03-16	69.36	76.35	69.00	72.01	+4.92%	5,007,902
2026-03-13	67.10	69.76	65.43	68.63	+3.64%	3,010,728
2026-03-12	68.44	68.81	65.15	66.22	-3.60%	2,525,047
2026-03-11	62.01	69.44	62.00	68.69	+10.77%	5,536,107
2026-03-10	57.62	62.12	57.52	62.01	+7.79%	4,290,403
2026-03-09	53.03	57.88	52.59	57.53	+5.66%	2,321,524
2026-03-06	52.20	54.55	51.91	54.45	+1.15%	1,624,433
2026-03-05	52.00	54.52	52.00	53.83	+3.00%	2,218,137
2026-03-04	55.92	56.09	51.68	52.26	-5.67%	2,764,049
2026-03-03	55.40	57.61	54.47	55.40	-4.88%	1,887,626
2026-03-02	54.77	58.65	54.28	58.24	+3.89%	2,288,285
2026-02-27	52.57	56.37	51.03	56.06	+3.32%	3,154,951
2026-02-26	58.18	59.00	53.40	54.26	-8.45%	6,270,422
2026-02-25	62.89	64.93	58.13	59.27	-5.53%	4,658,066
2026-02-24	56.65	66.26	55.75	62.74	+5.91%	7,346,861
2026-02-23	63.15	63.15	57.78	59.24	-6.90%	6,761,308
2026-02-20	68.00	68.05	62.74	63.63	-6.67%	3,766,044
2026-02-19	67.50	68.78	66.51	68.18	-0.99%	1,676,361
2026-02-18	67.70	69.35	65.74	68.86	+1.77%	1,763,740
2026-02-17	67.34	68.41	64.38	67.66	-0.73%	2,254,634
2026-02-13	63.43	70.43	62.84	68.16	+6.87%	3,956,498
2026-02-12	62.99	64.50	61.14	63.78	+2.21%	2,907,328
2026-02-11	66.00	66.75	60.57	62.40	-2.62%	2,972,578
2026-02-10	65.60	65.70	62.90	64.08	-1.02%	4,435,450
2026-02-09	62.75	65.92	62.00	64.74	+2.89%	3,323,290
2026-02-06	59.59	63.67	57.91	62.92	+9.12%	3,042,057
2026-02-05	57.70	59.90	56.14	57.66	+0.68%	3,302,335
2026-02-04	57.24	58.14	54.09	57.27	-1.80%	3,073,271
2026-02-03	58.88	60.10	54.66	58.32	-2.49%	4,274,870
2026-02-02	54.92	60.33	54.27	59.81	+8.25%	4,403,187
2026-01-30	55.85	56.44	54.77	55.25	-1.57%	2,293,741
2026-01-29	59.20	59.89	55.30	56.13	-6.82%	3,764,927
2026-01-28	60.74	61.52	57.88	60.24	-0.02%	5,746,742
2026-01-27	63.09	64.09	59.74	60.25	+2.22%	5,930,018
2026-01-26	56.21	61.67	56.00	58.94	+9.94%	7,131,365
2026-01-23	54.80	54.97	53.15	53.61	-1.27%	1,835,961
2026-01-22	51.96	54.67	51.60	54.30	+7.04%	3,347,059
2026-01-21	50.52	51.58	49.08	50.73	+1.40%	1,486,200
2026-01-20	50.85	52.42	49.64	50.03	-5.17%	2,596,412
2026-01-16	53.17	53.74	51.86	52.76	-0.23%	1,224,794
2026-01-15	53.01	53.98	52.72	52.88	+0.34%	1,215,127
2026-01-14	53.91	54.17	50.99	52.70	-3.11%	2,609,156
2026-01-13	55.67	57.00	53.48	54.39	-1.70%	1,900,158
2026-01-12	53.00	56.23	52.45	55.33	+4.00%	2,574,733
2026-01-09	52.66	53.69	51.22	53.20	+1.39%	1,434,967
2026-01-08	53.26	53.56	50.66	52.47	-2.04%	2,925,128
2026-01-07	53.88	54.33	52.66	53.56	-0.83%	2,096,221
2026-01-06	50.63	54.41	50.21	54.01	+6.72%	2,848,123
2026-01-05	49.33	52.13	48.16	50.61	+3.35%	2,432,442
2026-01-02	48.64	49.79	47.20	48.97	+1.77%	1,099,120
2025-12-31	48.80	48.84	47.93	48.12	-1.39%	969,168
2025-12-30	49.24	49.41	48.20	48.80	-1.09%	1,199,583
2025-12-29	48.95	49.50	47.85	49.34	-0.36%	1,495,097
2025-12-26	49.21	49.68	48.91	49.52	+0.71%	552,175
2025-12-24	48.93	49.68	48.37	49.17	+0.49%	510,214
2025-12-23	48.62	49.44	47.33	48.93	-0.57%	1,013,511
2025-12-22	48.40	49.43	47.88	49.21	+3.56%	1,244,762
2025-12-19	46.05	47.88	45.90	47.52	+3.53%	2,326,239
2025-12-18	44.60	46.09	44.20	45.90	+4.56%	1,370,368
2025-12-17	44.52	45.30	43.81	43.90	-1.22%	1,602,834
2025-12-16	45.00	46.00	44.12	44.44	-2.93%	2,155,743
2025-12-15	47.90	48.36	45.29	45.78	-3.94%	1,903,791
2025-12-12	49.12	49.49	47.50	47.66	-3.07%	1,101,266
2025-12-11	50.00	50.85	47.90	49.17	-2.88%	1,443,410
2025-12-10	49.43	51.54	49.15	50.63	+1.83%	1,414,938
2025-12-09	48.99	51.90	48.66	49.72	+0.46%	2,485,290
2025-12-08	48.91	49.99	48.36	49.49	+2.46%	1,572,347
2025-12-05	46.36	48.40	45.99	48.30	+4.43%	1,856,664
2025-12-04	45.73	47.40	45.51	46.25	+0.78%	2,162,419
2025-12-03	44.46	45.99	43.86	45.89	+2.85%	2,387,494
2025-12-02	45.30	47.17	44.14	44.62	+0.56%	2,384,334
2025-12-01	43.82	44.41	42.77	44.37	-0.34%	2,071,430
2025-11-28	44.98	45.34	44.12	44.52	-1.35%	818,648
2025-11-26	44.87	46.54	44.15	45.13	+0.51%	1,898,460
2025-11-25	45.15	45.95	43.66	44.90	-0.55%	1,689,541
2025-11-24	44.34	45.70	44.12	45.15	+3.06%	1,256,772
2025-11-21	43.24	44.37	42.01	43.81	+1.46%	1,846,872
2025-11-20	45.18	46.10	42.84	43.18	-2.06%	1,768,459
2025-11-19	44.30	45.94	43.87	44.09	+0.18%	1,443,122
2025-11-18	43.39	44.48	41.96	44.01	-1.21%	1,932,098
2025-11-17	45.64	46.44	43.97	44.55	-2.81%	2,130,387
2025-11-14	43.22	46.83	43.00	45.84	+1.44%	1,872,668
2025-11-13	47.65	48.63	44.84	45.19	-6.57%	2,915,586
2025-11-12	50.63	50.85	47.37	48.37	-3.26%	2,457,296
2025-11-11	51.03	51.75	49.74	50.00	-3.23%	2,519,812
2025-11-10	50.33	52.20	49.91	51.67	+4.43%	3,476,487
2025-11-07	46.71	49.51	45.58	49.48	+5.10%	3,668,074
2025-11-06	48.02	49.62	45.44	47.08	+2.77%	5,552,648
2025-11-05	45.32	46.68	42.50	45.81	+18.01%	11,256,320
2025-11-04	40.00	40.19	38.45	38.82	-6.30%	4,639,783
2025-11-03	40.99	41.80	39.91	41.43	+1.89%	2,499,040

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+17.32%). Worst month: Apr (-7.62%). Based on 5 years of daily data (2022–2026).

Jan+10.45%
Feb+2.83%
Mar+13.21%
Apr-7.62%
May+17.32%
Jun-3.18%
Jul+0.37%
Aug-2.25%
Sep+8.35%
Oct-0.40%
Nov+8.68%
Dec-0.44%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is DigitalOcean Holdings Inc's (DOCN) latest close?

89.65 on 2026-10-30, from the Closelook data lake's daily price record.

What is DOCN's 52-week high and low?

187.50 high and 37.84 low over the trailing 52 weeks, as of 2026-10-30.

What is DigitalOcean Holdings Inc's strongest and weakest month historically?

Historically, DOCN's strongest calendar month has been May (average +17.32%) and its weakest Apr (average -7.62%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is DigitalOcean Holdings Inc's Closelooknet score?

42 out of 100 (momentum 30 · quality 65 · valuation 21), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on DOCN?

Down 4.9% at the close: Already below its 50-day; one of the day's sharpest drops. As of 2026-10-29. A research diary reading, not advice.

Is DOCN above its 50-day and 200-day moving averages?

DigitalOcean Holdings Inc trades 16.9% below its 50-day and 10.2% below its 200-day moving average (11.9% below its 20-day). As of 2026-10-29.