DigitalOcean Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	39.64	39.64	39.64	39.64	39.64	-1.07%	-
Dec 4, 2025	39.27	40.07	39.11	40.07	40.07	4.90%	625
Dec 3, 2025	38.20	38.20	38.20	38.20	38.20	0.90%	-
Dec 2, 2025	37.86	37.86	37.86	37.86	37.86	1.50%	-
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%	-