DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	80.80	85.64	80.07	84.58	-	2.55%	1,110,875
Mar 18, 2026	77.50	86.46	76.96	82.48	82.48	6.30%	7,010,166
Mar 17, 2026	71.57	78.22	71.17	77.59	77.59	7.75%	4,040,052
Mar 16, 2026	69.36	76.35	69.00	72.01	72.01	4.92%	4,999,970
Mar 13, 2026	67.10	69.76	65.43	68.63	68.63	3.64%	3,007,318
Mar 12, 2026	68.44	68.81	65.15	66.22	66.22	-3.60%	2,523,980
Mar 11, 2026	62.01	69.44	62.00	68.69	68.69	10.77%	5,524,193
Mar 10, 2026	57.62	62.12	57.52	62.01	62.01	7.79%	4,163,352
Mar 9, 2026	53.03	57.88	52.59	57.53	57.53	5.66%	2,319,133
Mar 6, 2026	52.20	54.55	51.91	54.45	54.45	1.15%	1,623,634
Mar 5, 2026	52.00	54.52	52.00	53.83	53.83	3.00%	2,207,954
Mar 4, 2026	55.92	56.09	51.68	52.26	52.26	-5.67%	2,753,695
Mar 3, 2026	55.40	57.61	54.47	55.40	55.40	-4.88%	1,886,189
Mar 2, 2026	54.77	58.65	54.28	58.24	58.24	3.89%	2,275,597
Feb 27, 2026	52.57	56.37	51.03	56.06	56.06	3.32%	3,154,951
Feb 26, 2026	58.18	59.00	53.40	54.26	54.26	-8.45%	6,270,422
Feb 25, 2026	62.89	64.93	58.13	59.27	59.27	-5.53%	4,658,066
Feb 24, 2026	56.65	66.26	55.75	62.74	62.74	5.91%	7,346,861
Feb 23, 2026	63.15	63.15	57.79	59.24	59.24	-6.90%	6,761,308
Feb 20, 2026	68.00	68.05	62.74	63.63	63.63	-6.67%	3,766,044
Feb 19, 2026	67.50	68.78	66.51	68.18	68.18	-0.99%	1,676,361
Feb 18, 2026	67.70	69.35	65.74	68.86	68.86	1.77%	1,763,740
Feb 17, 2026	67.34	68.41	64.38	67.66	67.66	-0.73%	2,254,634
Feb 13, 2026	63.43	70.43	62.84	68.16	68.16	6.87%	3,956,498
Feb 12, 2026	62.99	64.50	61.14	63.78	63.78	2.21%	2,907,328
Feb 11, 2026	66.00	66.75	60.57	62.40	62.40	-2.62%	2,972,578
Feb 10, 2026	65.60	65.70	62.90	64.08	64.08	-1.02%	4,435,450
Feb 9, 2026	62.75	65.92	62.00	64.74	64.74	2.89%	3,323,290
Feb 6, 2026	59.59	63.67	57.91	62.92	62.92	9.12%	3,042,057
Feb 5, 2026	57.70	59.90	56.14	57.66	57.66	0.68%	3,302,335
Feb 4, 2026	57.24	58.14	54.09	57.27	57.27	-1.80%	3,073,271
Feb 3, 2026	58.88	60.10	54.66	58.32	58.32	-2.49%	4,274,870
Feb 2, 2026	54.92	60.33	54.27	59.81	59.81	8.25%	4,403,187
Jan 30, 2026	55.85	56.44	54.77	55.25	55.25	-1.57%	2,293,741
Jan 29, 2026	59.20	59.89	55.30	56.13	56.13	-6.82%	3,764,927
Jan 28, 2026	60.74	61.53	57.88	60.24	60.24	-0.02%	5,746,742
Jan 27, 2026	63.09	64.09	59.74	60.25	60.25	2.22%	5,930,018
Jan 26, 2026	56.21	61.67	56.00	58.94	58.94	9.94%	7,131,365
Jan 23, 2026	54.80	54.97	53.15	53.61	53.61	-1.27%	1,835,961
Jan 22, 2026	51.96	54.67	51.60	54.30	54.30	7.04%	3,347,059
Jan 21, 2026	50.52	51.59	49.08	50.73	50.73	1.40%	1,486,200
Jan 20, 2026	50.85	52.42	49.64	50.03	50.03	-5.17%	2,596,412
Jan 16, 2026	53.17	53.74	51.86	52.76	52.76	-0.23%	1,224,794
Jan 15, 2026	53.01	53.98	52.72	52.88	52.88	0.34%	1,215,127
Jan 14, 2026	53.91	54.17	50.99	52.70	52.70	-3.11%	2,609,156
Jan 13, 2026	55.67	57.00	53.48	54.39	54.39	-1.70%	1,900,158
Jan 12, 2026	53.00	56.23	52.45	55.33	55.33	4.00%	2,574,733
Jan 9, 2026	52.66	53.69	51.22	53.20	53.20	1.39%	1,434,967
Jan 8, 2026	53.26	53.56	50.66	52.47	52.47	-2.04%	2,925,128
Jan 7, 2026	53.88	54.33	52.66	53.56	53.56	-0.83%	2,096,221