DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	39.31	39.56	36.24	37.17	37.17	-5.42%	3,886,290
Feb 21, 2025	43.45	43.80	39.26	39.30	39.30	-8.69%	1,845,944
Feb 20, 2025	43.89	44.33	41.87	43.04	43.04	-2.78%	1,429,559
Feb 19, 2025	46.08	46.48	44.21	44.27	44.27	-5.18%	1,234,096
Feb 18, 2025	44.57	47.02	44.45	46.69	46.69	4.90%	1,362,336
Feb 14, 2025	45.66	45.66	44.34	44.51	44.51	-2.90%	886,582
Feb 13, 2025	45.42	45.90	44.44	45.84	45.84	1.17%	897,451
Feb 12, 2025	44.52	45.80	44.20	45.31	45.31	0.15%	777,211
Feb 11, 2025	45.25	46.46	44.70	45.24	45.24	-1.50%	841,815
Feb 10, 2025	45.45	46.16	45.02	45.93	45.93	2.57%	986,033
Feb 7, 2025	44.00	45.80	43.81	44.78	44.78	1.80%	1,649,983
Feb 6, 2025	43.26	44.00	42.66	43.99	43.99	2.42%	1,104,615
Feb 5, 2025	40.83	43.23	40.83	42.95	42.95	5.22%	1,744,383
Feb 4, 2025	40.58	41.21	40.32	40.82	40.82	1.44%	922,468
Feb 3, 2025	40.07	40.82	38.65	40.24	40.24	-2.99%	1,615,069
Jan 31, 2025	42.06	42.65	40.86	41.48	41.48	-0.53%	1,243,067
Jan 30, 2025	42.04	42.45	41.35	41.70	41.70	-0.26%	1,425,472
Jan 29, 2025	41.87	42.23	40.43	41.81	41.81	-0.38%	888,175
Jan 28, 2025	40.50	42.82	39.62	41.97	41.97	4.56%	1,705,487
Jan 27, 2025	39.41	41.88	38.59	40.14	40.14	-0.10%	1,883,637
Jan 24, 2025	40.00	41.85	39.12	40.18	40.18	3.74%	1,914,060
Jan 23, 2025	37.91	38.76	37.35	38.73	38.73	1.20%	941,390
Jan 22, 2025	37.50	38.73	37.24	38.27	38.27	2.71%	1,156,959
Jan 21, 2025	36.80	37.49	36.37	37.26	37.26	3.13%	954,445
Jan 17, 2025	35.70	36.35	34.91	36.13	36.13	2.44%	1,010,633
Jan 16, 2025	35.85	37.00	35.11	35.27	35.27	3.01%	1,097,959
Jan 15, 2025	34.57	34.98	33.92	34.24	34.24	2.03%	787,605
Jan 14, 2025	33.80	34.22	32.99	33.56	33.56	0.24%	976,912
Jan 13, 2025	33.35	33.89	33.09	33.48	33.48	-1.59%	724,283
Jan 10, 2025	33.73	34.22	32.90	34.02	34.02	-1.33%	809,142
Jan 8, 2025	34.30	35.17	34.01	34.48	34.48	-1.29%	717,156
Jan 7, 2025	35.96	36.20	34.61	34.93	34.93	-1.88%	1,131,619
Jan 6, 2025	36.07	36.64	35.44	35.60	35.60	-0.34%	569,659
Jan 3, 2025	34.50	36.00	34.20	35.72	35.72	4.26%	668,620
Jan 2, 2025	34.68	34.83	33.80	34.26	34.26	0.56%	544,553
Dec 31, 2024	34.43	34.76	33.99	34.07	34.07	-0.29%	526,978
Dec 30, 2024	34.16	34.49	33.59	34.17	34.17	-2.15%	613,821
Dec 27, 2024	35.75	35.75	34.57	34.92	34.92	-2.81%	747,617
Dec 26, 2024	35.35	36.26	35.21	35.93	35.93	0.98%	408,703
Dec 24, 2024	35.68	35.81	35.35	35.58	35.58	-0.28%	231,362
Dec 23, 2024	35.70	36.14	35.33	35.68	35.68	-0.06%	633,971
Dec 20, 2024	34.61	36.43	34.54	35.70	35.70	0.71%	1,713,284
Dec 19, 2024	35.72	36.01	34.58	35.45	35.45	1.90%	974,904
Dec 18, 2024	38.18	38.18	34.64	34.79	34.79	-7.87%	1,098,631
Dec 17, 2024	37.50	38.55	37.16	37.76	37.76	-0.03%	915,788
Dec 16, 2024	38.14	38.63	37.64	37.77	37.77	-0.94%	614,297
Dec 13, 2024	39.35	39.50	37.82	38.13	38.13	-3.15%	591,396
Dec 12, 2024	38.15	39.39	38.01	39.37	39.37	2.50%	475,150
Dec 11, 2024	38.68	39.55	38.13	38.41	38.41	0.31%	689,021
Dec 10, 2024	39.06	39.44	37.97	38.29	38.29	-1.90%	829,418
Dec 9, 2024	40.62	41.37	38.97	39.03	39.03	-2.84%	674,234
Dec 6, 2024	40.19	41.09	39.84	40.17	40.17	1.59%	545,656
Dec 5, 2024	39.98	40.22	39.44	39.54	39.54	-1.03%	548,916
Dec 4, 2024	39.50	40.77	39.44	39.95	39.95	2.73%	725,745
Dec 3, 2024	39.00	39.17	38.19	38.89	38.89	-0.94%	707,094
Dec 2, 2024	38.25	40.35	38.20	39.26	39.26	3.10%	891,757
Nov 29, 2024	38.04	38.53	37.86	38.08	38.08	0.53%	301,588
Nov 27, 2024	38.77	38.95	37.65	37.88	37.88	-2.14%	529,297
Nov 26, 2024	39.29	39.39	38.60	38.71	38.71	-2.05%	597,525
Nov 25, 2024	40.00	41.08	39.30	39.52	39.52	-0.20%	1,364,745
Nov 22, 2024	39.18	39.86	39.18	39.60	39.60	1.88%	986,297
Nov 21, 2024	38.01	39.47	37.61	38.87	38.87	3.57%	762,285
Nov 20, 2024	38.25	38.25	36.88	37.53	37.53	-1.29%	561,253
Nov 19, 2024	35.98	38.12	35.71	38.02	38.02	4.42%	948,247
Nov 18, 2024	36.85	37.23	36.27	36.41	36.41	-1.19%	699,461
Nov 15, 2024	38.34	38.34	36.22	36.85	36.85	-3.91%	1,261,583
Nov 14, 2024	38.30	39.08	38.02	38.35	38.35	0.76%	743,958
Nov 13, 2024	38.55	40.23	38.03	38.06	38.06	-0.86%	1,155,858
Nov 12, 2024	38.91	39.52	38.16	38.39	38.39	-2.54%	738,487
Nov 11, 2024	38.78	39.64	37.39	39.39	39.39	2.31%	1,179,698
Nov 8, 2024	38.45	38.77	37.86	38.50	38.50	-0.70%	1,024,865
Nov 7, 2024	39.30	39.81	38.20	38.77	38.77	-0.13%	1,162,386
Nov 6, 2024	36.95	38.84	36.59	38.82	38.82	8.28%	2,229,705
Nov 5, 2024	35.37	35.95	34.60	35.85	35.85	1.47%	1,830,026
Nov 4, 2024	38.30	38.51	35.12	35.33	35.33	-13.47%	3,442,690
Nov 1, 2024	40.01	41.36	39.70	40.83	40.83	3.16%	1,460,970
Oct 31, 2024	40.76	41.00	39.56	39.58	39.58	-3.35%	893,134
Oct 30, 2024	41.15	41.47	40.86	40.95	40.95	-0.66%	852,162
Oct 29, 2024	40.55	41.29	40.50	41.22	41.22	0.81%	799,237
Oct 28, 2024	41.61	41.71	40.43	40.89	40.89	-0.37%	893,984
Oct 25, 2024	40.99	41.65	40.52	41.04	41.04	-0.44%	542,429
Oct 24, 2024	41.27	41.92	40.83	41.22	41.22	0.34%	552,824
Oct 23, 2024	41.92	42.14	40.57	41.08	41.08	-2.00%	776,170
Oct 22, 2024	42.36	42.64	41.90	41.92	41.92	-1.83%	679,015
Oct 21, 2024	43.36	43.93	42.65	42.70	42.70	-1.43%	697,804
Oct 18, 2024	44.05	44.80	43.17	43.32	43.32	-1.12%	804,234
Oct 17, 2024	43.65	44.01	43.27	43.81	43.81	0.60%	623,508
Oct 16, 2024	44.23	44.25	43.12	43.55	43.55	-1.02%	557,261
Oct 15, 2024	44.08	44.51	43.16	44.00	44.00	0.32%	934,859
Oct 14, 2024	44.00	44.48	43.58	43.86	43.86	-0.23%	815,379
Oct 11, 2024	43.96	44.45	43.42	43.96	43.96	0.96%	947,702
Oct 10, 2024	41.99	43.60	41.86	43.54	43.54	2.16%	1,106,001
Oct 9, 2024	41.66	43.23	41.66	42.62	42.62	2.43%	1,012,789
Oct 8, 2024	41.95	42.43	41.58	41.61	41.61	-0.26%	1,009,392
Oct 7, 2024	42.89	42.98	41.34	41.72	41.72	-2.75%	908,776
Oct 4, 2024	40.70	42.94	40.50	42.90	42.90	8.53%	1,112,436
Oct 3, 2024	39.12	39.93	38.84	39.53	39.53	-0.75%	614,890
Oct 2, 2024	38.51	39.85	38.42	39.83	39.83	3.11%	840,312
Oct 1, 2024	40.38	40.38	38.39	38.63	38.63	-4.36%	1,038,360
Sep 30, 2024	40.64	41.34	40.00	40.39	40.39	-1.51%	716,613