DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	27.98	28.08	27.09	27.88	27.88	0.18%	1,794,773
Jun 25, 2025	28.20	28.43	27.72	27.83	27.83	-0.89%	1,264,712
Jun 24, 2025	28.50	28.76	28.06	28.08	28.08	0.68%	1,402,367
Jun 23, 2025	27.13	27.91	26.75	27.89	27.89	1.94%	1,475,587
Jun 20, 2025	28.09	28.62	27.23	27.36	27.36	-1.62%	1,573,030
Jun 18, 2025	27.77	28.16	27.37	27.81	27.81	-0.36%	1,563,035
Jun 17, 2025	27.73	28.28	27.72	27.91	27.91	-0.85%	1,219,162
Jun 16, 2025	27.35	28.16	27.13	28.15	28.15	5.12%	1,518,470
Jun 13, 2025	27.80	28.06	26.75	26.78	26.78	-5.04%	1,787,562
Jun 12, 2025	28.50	28.87	28.05	28.20	28.20	-2.35%	1,249,381
Jun 11, 2025	29.84	29.84	28.87	28.88	28.88	-2.10%	1,478,110
Jun 10, 2025	29.01	29.74	28.92	29.50	29.50	1.86%	1,375,555
Jun 9, 2025	28.97	29.28	28.54	28.96	28.96	1.15%	1,441,261
Jun 6, 2025	28.50	28.88	28.02	28.63	28.63	3.10%	1,896,447
Jun 5, 2025	28.72	29.25	27.49	27.77	27.77	-7.03%	3,495,170
Jun 4, 2025	30.00	30.16	29.65	29.87	29.87	-0.67%	953,667
Jun 3, 2025	28.40	30.19	28.10	30.07	30.07	5.95%	1,433,610
Jun 2, 2025	28.07	28.49	27.12	28.38	28.38	0.28%	1,406,734
May 30, 2025	27.95	28.49	27.54	28.30	28.30	1.36%	1,563,466
May 29, 2025	28.95	28.95	27.82	27.92	27.92	-1.24%	1,370,479
May 28, 2025	28.74	28.90	28.20	28.27	28.27	-1.91%	1,085,433
May 27, 2025	28.91	29.07	28.20	28.82	28.82	2.97%	1,529,607
May 23, 2025	28.21	28.77	27.98	27.99	27.99	-3.91%	1,569,804
May 22, 2025	28.95	29.50	28.70	29.13	29.13	1.22%	1,304,637
May 21, 2025	29.80	30.01	28.69	28.78	28.78	-4.77%	1,424,043
May 20, 2025	30.20	30.57	29.91	30.22	30.22	-0.40%	982,436
May 19, 2025	30.31	30.60	29.82	30.34	30.34	-2.44%	1,193,601
May 16, 2025	30.67	31.18	30.25	31.10	31.10	1.37%	1,118,277
May 15, 2025	31.24	31.50	30.05	30.68	30.68	-1.73%	1,348,967
May 14, 2025	31.59	32.00	30.87	31.22	31.22	-0.92%	1,135,348
May 13, 2025	31.82	32.33	31.44	31.51	31.51	-0.32%	1,476,418
May 12, 2025	30.94	31.64	29.96	31.61	31.61	8.36%	1,852,804
May 9, 2025	30.10	30.64	28.63	29.17	29.17	-2.41%	1,720,121
May 8, 2025	28.80	30.39	28.62	29.89	29.89	4.44%	1,975,673
May 7, 2025	28.31	29.12	27.61	28.62	28.62	1.31%	2,613,563
May 6, 2025	30.00	30.42	27.83	28.25	28.25	-13.77%	5,168,633
May 5, 2025	31.98	33.46	31.56	32.76	32.76	0.61%	2,160,357
May 2, 2025	32.24	32.95	31.90	32.56	32.56	3.43%	1,438,261
May 1, 2025	31.64	32.16	31.36	31.48	31.48	1.88%	856,036
Apr 30, 2025	30.17	31.04	29.61	30.90	30.90	-1.65%	1,041,972
Apr 29, 2025	30.85	31.77	30.85	31.42	31.42	1.85%	1,399,823
Apr 28, 2025	30.89	31.21	30.24	30.85	30.85	0.33%	1,093,351
Apr 25, 2025	29.77	30.81	29.58	30.75	30.75	2.67%	837,286
Apr 24, 2025	28.25	30.08	28.00	29.95	29.95	6.02%	1,076,844
Apr 23, 2025	28.49	29.89	27.92	28.25	28.25	5.88%	1,208,774
Apr 22, 2025	26.18	27.13	26.05	26.68	26.68	2.97%	1,176,970
Apr 21, 2025	26.86	27.11	25.75	25.91	25.91	-5.37%	995,481
Apr 17, 2025	27.89	28.06	27.08	27.38	27.38	-1.72%	782,716
Apr 16, 2025	27.61	28.27	27.18	27.86	27.86	-0.82%	1,017,444
Apr 15, 2025	27.52	28.52	27.52	28.09	28.09	1.81%	1,104,810