DigitalOcean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	37.30	37.30	37.30	37.30	37.30	-4.60%	-
Nov 28, 2025	39.10	39.10	39.10	39.10	39.10	1.66%	-
Nov 27, 2025	38.67	38.67	38.46	38.46	38.46	-1.03%	336
Nov 26, 2025	38.74	38.86	38.74	38.86	38.86	-0.21%	10
Nov 25, 2025	38.94	38.94	38.94	38.94	38.94	-1.29%	-
Nov 24, 2025	38.32	39.45	38.32	39.45	39.45	6.94%	26
Nov 21, 2025	37.35	37.65	36.89	36.89	36.89	-7.29%	360
Nov 20, 2025	39.41	39.79	39.41	39.79	39.79	4.88%	100
Nov 19, 2025	37.72	37.97	37.72	37.94	37.94	0.80%	800
Nov 18, 2025	37.64	37.64	37.64	37.64	37.64	-4.66%	-
Nov 17, 2025	39.48	39.48	39.48	39.48	39.48	2.79%	-
Nov 14, 2025	38.41	38.41	38.41	38.41	38.41	-7.82%	-
Nov 13, 2025	41.67	41.67	41.67	41.67	41.67	1.66%	-
Nov 12, 2025	42.95	42.95	40.99	40.99	40.99	-6.22%	100
Nov 11, 2025	44.50	44.50	42.97	43.71	43.71	-2.00%	228
Nov 10, 2025	44.69	45.00	43.34	44.60	44.60	10.53%	1,283
Nov 7, 2025	40.64	41.04	40.35	40.35	40.35	-3.45%	492
Nov 6, 2025	39.27	41.79	39.27	41.79	41.79	5.03%	60
Nov 5, 2025	34.25	40.00	34.25	39.79	39.79	12.85%	1,360
Nov 4, 2025	35.02	35.26	35.02	35.26	35.26	-2.06%	25
Nov 3, 2025	35.13	36.00	35.13	36.00	36.00	4.50%	20
Oct 31, 2025	33.32	34.45	33.32	34.45	34.45	1.62%	103
Oct 30, 2025	33.90	33.90	33.90	33.90	33.90	-0.44%	-
Oct 29, 2025	33.94	34.05	33.94	34.05	34.05	-0.79%	80
Oct 28, 2025	34.13	34.32	34.13	34.32	34.32	0.50%	15
Oct 27, 2025	34.31	34.31	34.15	34.15	34.15	-0.09%	30
Oct 24, 2025	34.18	34.18	34.18	34.18	34.18	1.97%	-
Oct 23, 2025	33.52	33.52	33.52	33.52	33.52	-1.73%	-
Oct 22, 2025	34.11	34.11	34.11	34.11	34.11	-4.35%	-
Oct 21, 2025	35.12	35.66	35.12	35.66	35.66	0.08%	689
Oct 20, 2025	35.63	35.63	35.63	35.63	35.63	-0.17%	-
Oct 17, 2025	36.00	36.00	35.60	35.69	35.69	-10.08%	78
Oct 16, 2025	39.30	39.69	39.30	39.69	39.69	9.01%	50
Oct 15, 2025	35.00	36.41	35.00	36.41	36.41	1.76%	877
Oct 14, 2025	33.61	35.78	33.61	35.78	35.78	8.85%	1,100
Oct 13, 2025	32.87	32.87	32.87	32.87	32.87	0.24%	-
Oct 10, 2025	34.67	34.67	32.79	32.79	32.79	-5.26%	300
Oct 9, 2025	32.67	34.61	32.67	34.61	34.61	4.66%	100
Oct 8, 2025	33.07	33.07	33.07	33.07	33.07	0.18%	-
Oct 7, 2025	33.30	33.30	32.63	33.01	33.01	3.06%	1,080
Oct 6, 2025	32.03	32.03	32.03	32.03	32.03	-3.00%	-
Oct 3, 2025	33.02	33.02	33.02	33.02	33.02	8.44%	-
Oct 2, 2025	30.45	30.45	30.45	30.45	30.45	4.57%	-
Oct 1, 2025	28.76	29.12	28.76	29.12	29.12	-3.06%	190
Sep 30, 2025	30.04	30.04	30.04	30.04	30.04	-0.07%	-
Sep 29, 2025	30.06	30.06	30.06	30.06	30.06	0.10%	-
Sep 26, 2025	29.94	30.03	29.94	30.03	30.03	-2.63%	80
Sep 25, 2025	30.84	30.84	30.84	30.84	30.84	-1.31%	-
Sep 24, 2025	31.25	31.25	31.25	31.25	31.25	-1.48%	-
Sep 23, 2025	31.72	31.72	31.72	31.72	31.72	2.22%	-