DOCN
DIGITALOCEN HLDG (DOCN)
NYSE
$116.05-$1.45 (-1.23%)
Price as of Jul 31, 2026 8:00 PM EDT
  • $13.7B
    Market Cap
  • 356.49%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -25.17%
    Low Price$106.76
    High Price$142.68
  • 3 Months
    +21.85%
    Low Price$106.76
    High Price$181.29
  • 1 Year
    +356.49%
    Low Price$27.01
    High Price$181.29
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
124.80
129.52
116.82
117.50
-2.27%
6,015,296
07/30/2026
113.93
122.53
113.81
120.23
+12.62%
4,586,437
07/29/2026
112.47
116.31
106.28
106.76
-5.11%
3,266,979
07/28/2026
115.99
117.00
107.02
112.51
-6.40%
3,751,120
07/27/2026
123.66
124.36
113.97
120.20
-2.70%
2,722,945
07/24/2026
132.45
132.45
122.70
123.54
-5.80%
2,351,607
07/23/2026
140.70
143.28
130.69
131.15
-8.08%
3,540,243
07/22/2026
138.52
144.52
137.07
142.68
+4.57%
5,618,413
07/21/2026
126.16
137.12
124.93
136.45
+14.58%
4,396,908
07/20/2026
118.60
125.11
118.17
119.09
+0.15%
2,466,569
07/17/2026
112.25
121.66
111.13
118.91
+1.62%
2,460,693
07/16/2026
116.50
124.51
114.17
117.02
-2.20%
2,981,131
07/15/2026
128.78
129.99
112.32
119.65
-5.27%
5,714,166
07/14/2026
126.36
134.56
123.00
126.30
+2.42%
2,473,721
07/13/2026
129.17
129.75
122.93
123.32
-5.49%
1,769,167
07/10/2026
142.16
142.16
128.89
130.49
-7.35%
2,358,592
07/09/2026
142.94
148.40
139.81
140.84
+0.26%
3,307,362
07/08/2026
137.99
142.82
134.50
140.47
+2.50%
3,356,744
07/07/2026
145.00
148.12
136.10
137.04
+4.32%
5,462,766
07/06/2026
130.80
137.25
129.66
131.37
+0.95%
2,442,439
07/02/2026
141.53
144.00
126.05
130.13
-9.99%
4,871,241
07/01/2026
150.50
152.32
138.15
144.58
-7.93%
3,325,211
06/30/2026
148.41
158.16
147.00
157.03
+4.78%
2,895,396
06/29/2026
141.70
150.14
138.00
149.86
+7.60%
4,439,694
06/26/2026
144.00
146.50
136.57
139.28
-4.17%
15,431,492
06/25/2026
150.98
151.02
142.84
145.34
-2.19%
2,533,300
06/24/2026
155.01
159.65
146.02
148.59
-5.47%
3,044,388
06/23/2026
159.49
160.44
151.54
157.18
-5.45%
3,757,882
06/22/2026
170.00
174.93
156.09
166.24
-4.06%
2,827,668
06/18/2026
182.78
182.78
169.69
173.27
-2.55%
3,908,082
06/17/2026
175.83
187.50
169.12
177.81
+2.08%
2,556,711
06/16/2026
180.70
185.99
172.91
174.18
-3.92%
1,949,642
06/15/2026
176.00
185.92
172.25
181.29
+6.37%
3,404,848
06/12/2026
177.61
181.55
169.10
170.44
-2.47%
2,409,835
06/11/2026
172.81
178.34
165.60
174.75
+1.91%
2,051,269
06/10/2026
164.81
179.21
164.44
171.47
+1.87%
2,476,274
06/09/2026
171.49
172.75
153.71
168.33
-0.58%
3,341,656
06/08/2026
172.20
174.74
161.08
169.32
-0.32%
2,606,077
06/05/2026
177.17
180.50
162.23
169.87
-5.89%
3,208,898
06/04/2026
166.12
184.46
160.88
180.50
+3.93%
3,322,374
06/03/2026
175.40
179.81
166.88
173.68
+0.35%
3,294,189
06/02/2026
170.95
177.00
166.50
173.07
-0.22%
2,388,406
06/01/2026
162.01
174.39
156.25
173.45
+11.22%
5,450,453
05/29/2026
154.97
158.74
152.00
155.95
+2.66%
3,056,197
05/28/2026
154.87
156.43
148.52
151.91
+0.99%
1,587,849
05/27/2026
158.57
158.57
147.91
150.42
-6.41%
2,225,171
05/26/2026
162.05
165.99
153.15
160.72
+1.43%
1,974,017
05/22/2026
160.00
165.70
157.15
158.46
+0.07%
2,271,449
05/21/2026
158.77
165.99
156.39
158.35
-1.10%
3,776,570
05/20/2026
150.83
163.56
150.80
160.11
+6.73%
3,725,698
05/19/2026
143.02
151.00
139.21
150.02
+1.76%
4,391,570
05/18/2026
155.00
155.00
142.50
147.43
-4.80%
2,888,658
05/15/2026
153.64
158.61
149.00
154.87
-2.23%
3,457,928
05/14/2026
156.01
160.25
147.50
158.40
-0.49%
3,573,443
05/13/2026
158.70
162.25
153.35
159.18
+2.22%
2,782,977
05/12/2026
161.47
161.50
150.23
155.72
-4.30%
3,324,944
05/11/2026
162.85
162.85
155.49
162.72
-0.75%
3,384,081
05/08/2026
151.25
164.77
150.68
163.95
+8.99%
3,945,914
05/07/2026
161.46
162.00
147.00
150.43
-6.56%
6,112,224
05/06/2026
154.92
161.96
146.67
160.99
+5.38%
6,207,355
05/05/2026
130.20
153.47
129.51
152.77
+40.40%
14,950,197
05/05/2026
$0.44 Earnings
05/04/2026
105.00
109.13
101.07
108.81
+5.83%
5,150,406
05/01/2026
99.01
104.48
98.68
102.82
+6.63%
2,855,854
04/30/2026
97.72
98.07
93.90
96.43
-0.45%
2,461,106
04/29/2026
96.73
98.89
92.01
96.87
+2.64%
3,045,282
04/28/2026
98.50
98.59
92.91
94.38
-4.62%
2,647,076
04/27/2026
94.99
99.10
90.11
98.95
+3.93%
2,261,342
04/24/2026
96.67
97.61
93.53
95.21
-0.68%
1,464,825
04/23/2026
93.36
99.23
91.25
95.86
+0.36%
3,402,244
04/22/2026
96.15
97.14
92.21
95.52
+0.86%
2,842,207
04/21/2026
90.87
97.87
90.03
94.71
+5.74%
4,620,627
04/20/2026
85.20
90.61
84.44
89.57
+4.60%
2,751,281
04/17/2026
90.48
93.49
82.24
85.63
-3.17%
4,571,394
04/16/2026
78.88
88.62
77.43
88.43
+13.79%
6,225,843
04/15/2026
74.68
79.75
74.37
77.71
+5.80%
5,626,139
04/14/2026
81.84
81.84
72.17
73.45
-8.04%
5,041,428
04/13/2026
76.50
80.68
75.56
79.87
+5.66%
5,705,734
04/10/2026
86.98
87.08
75.02
75.59
-13.28%
10,506,904
04/09/2026
90.36
93.00
82.32
87.17
-2.47%
6,399,381
04/08/2026
90.06
94.66
88.58
89.38
+3.22%
16,601,982
04/07/2026
85.76
86.91
82.95
86.59
-0.55%
2,237,046
04/06/2026
91.29
93.31
85.00
87.07
-3.27%
2,943,700
04/02/2026
85.74
91.53
84.30
90.01
+2.66%
3,576,547
04/01/2026
88.20
90.74
86.50
87.68
+2.21%
4,625,848
03/31/2026
79.47
85.87
78.77
85.78
+9.53%
4,207,642
03/30/2026
81.35
84.06
75.14
78.32
-3.81%
5,837,221
03/27/2026
83.64
85.33
79.82
81.42
-4.91%
4,592,184
03/26/2026
85.70
88.20
84.28
85.62
-1.59%
7,537,745
03/25/2026
78.80
88.25
78.63
87.00
+2.45%
14,015,071
03/24/2026
88.00
88.09
82.44
84.92
-1.28%
2,665,181
03/23/2026
83.62
88.84
82.65
86.02
+4.08%
2,634,210
03/20/2026
84.90
85.83
80.71
82.65
-3.16%
4,384,530
03/19/2026
80.80
86.50
80.07
85.35
+3.48%
4,088,201
03/18/2026
77.50
86.46
76.96
82.48
+6.30%
7,034,018
03/17/2026
71.57
78.22
71.17
77.59
+7.75%
4,118,212
03/16/2026
69.36
76.35
69.00
72.01
+4.92%
5,007,902
03/13/2026
67.10
69.76
65.43
68.63
+3.64%
3,010,728
03/12/2026
68.44
68.81
65.15
66.22
-3.60%
2,525,047
03/11/2026
62.01
69.44
62.00
68.69
+10.77%
5,536,107