DigitalOcean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	57.90	57.90	54.76	54.76	54.76	-6.04%	955
Feb 19, 2026	58.28	58.28	58.28	58.28	58.28	1.85%	-
Feb 18, 2026	57.22	57.22	57.22	57.22	57.22	1.24%	-
Feb 17, 2026	56.66	57.16	55.04	56.52	56.52	-1.84%	540
Feb 16, 2026	57.58	57.58	57.58	57.58	57.58	0.77%	-
Feb 13, 2026	53.46	57.14	53.46	57.14	57.14	9.55%	618
Feb 12, 2026	52.16	52.16	52.16	52.16	52.16	-4.36%	-
Feb 11, 2026	53.88	54.54	53.54	54.54	54.54	-0.22%	356
Feb 10, 2026	54.36	54.68	53.88	54.66	54.66	3.29%	105
Feb 9, 2026	53.06	53.06	52.92	52.92	52.92	-0.53%	100
Feb 6, 2026	48.01	53.20	48.01	53.20	53.20	8.90%	300
Feb 5, 2026	48.85	48.85	48.85	48.85	48.85	-0.53%	-
Feb 4, 2026	49.11	49.11	49.11	49.11	49.11	-2.21%	-
Feb 3, 2026	50.50	50.50	50.22	50.22	50.22	-0.16%	20
Feb 2, 2026	45.44	50.30	45.44	50.30	50.30	7.99%	425
Jan 30, 2026	46.58	46.58	46.58	46.58	46.58	-1.79%	-
Jan 29, 2026	50.14	50.44	47.43	47.43	47.43	-3.58%	234
Jan 28, 2026	50.86	50.86	49.19	49.19	49.19	-3.21%	25
Jan 27, 2026	49.94	56.06	49.94	50.82	50.82	-1.55%	5,144
Jan 26, 2026	44.90	51.62	44.90	51.62	51.62	13.80%	760
Jan 23, 2026	46.02	46.02	45.36	45.36	45.36	3.92%	150
Jan 22, 2026	43.65	43.65	43.65	43.65	43.65	2.80%	-
Jan 21, 2026	42.46	42.46	42.46	42.46	42.46	-3.52%	-
Jan 20, 2026	44.01	44.01	44.01	44.01	44.01	-1.32%	-
Jan 19, 2026	44.60	44.60	44.60	44.60	44.60	-2.39%	-
Jan 16, 2026	45.69	45.69	45.69	45.69	45.69	1.26%	-
Jan 15, 2026	45.12	45.12	45.12	45.12	45.12	-2.53%	-
Jan 14, 2026	46.44	46.54	46.29	46.29	46.29	-1.82%	200
Jan 13, 2026	47.15	47.15	47.15	47.15	47.15	5.34%	-
Jan 12, 2026	44.76	44.76	44.76	44.76	44.76	-0.16%	-
Jan 9, 2026	44.84	44.84	44.83	44.83	44.83	-1.67%	40
Jan 8, 2026	45.59	45.59	45.59	45.59	45.59	-0.13%	-
Jan 7, 2026	46.19	46.79	45.65	45.65	45.65	1.44%	10
Jan 6, 2026	43.14	45.00	43.14	45.00	45.00	4.72%	675
Jan 5, 2026	42.00	42.97	41.98	42.97	42.97	3.39%	25
Jan 2, 2026	41.15	41.56	41.15	41.56	41.56	0.07%	170
Dec 30, 2025	41.53	41.53	41.53	41.53	41.53	-0.57%	-
Dec 29, 2025	41.77	41.77	41.77	41.77	41.77	0.60%	-
Dec 23, 2025	41.52	41.52	41.52	41.52	41.52	2.39%	-
Dec 22, 2025	40.55	40.55	40.55	40.55	40.55	3.05%	-
Dec 19, 2025	39.08	39.35	39.08	39.35	39.35	5.41%	100
Dec 18, 2025	37.33	37.33	37.33	37.33	37.33	-1.06%	-
Dec 17, 2025	37.73	37.73	37.73	37.73	37.73	-2.23%	-
Dec 16, 2025	38.39	38.59	38.39	38.59	38.59	-1.05%	53
Dec 15, 2025	40.53	40.53	39.00	39.00	39.00	-6.63%	53
Dec 12, 2025	41.77	41.77	41.77	41.77	41.77	-1.81%	-
Dec 11, 2025	42.33	42.54	42.33	42.54	42.54	-0.35%	1
Dec 10, 2025	42.69	42.69	42.69	42.69	42.69	-0.07%	-
Dec 9, 2025	42.50	42.72	42.50	42.72	42.72	2.08%	118
Dec 8, 2025	41.59	41.85	41.59	41.85	41.85	5.58%	44