DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	40.85	41.67	40.30	40.38	-	-1.75%	1,082,342
Oct 20, 2025	42.24	42.61	41.00	41.10	41.10	-0.75%	2,337,388
Oct 17, 2025	42.23	42.95	41.29	41.41	41.41	-3.88%	2,387,858
Oct 16, 2025	44.00	44.86	42.14	43.08	43.08	-0.85%	4,345,673
Oct 15, 2025	42.36	44.20	41.12	43.45	43.45	7.34%	5,339,091
Oct 14, 2025	38.50	42.12	37.50	40.48	40.48	2.40%	4,885,894
Oct 13, 2025	37.85	40.80	37.54	39.53	39.53	6.01%	3,858,005
Oct 10, 2025	39.80	40.40	37.09	37.29	37.29	-5.69%	2,875,026
Oct 9, 2025	38.88	40.54	38.45	39.54	39.54	4.49%	2,577,908
Oct 8, 2025	38.50	39.26	37.82	37.84	37.84	-1.18%	2,244,655
Oct 7, 2025	39.00	39.59	37.74	38.29	38.29	-0.26%	3,101,926
Oct 6, 2025	37.90	40.92	37.54	38.39	38.39	2.73%	3,208,231
Oct 3, 2025	38.87	39.25	37.28	37.37	37.37	-3.46%	2,217,066
Oct 2, 2025	36.81	38.86	36.62	38.71	38.71	7.92%	3,507,800
Oct 1, 2025	33.80	35.94	33.75	35.87	35.87	5.01%	2,790,564
Sep 30, 2025	35.34	35.46	33.69	34.16	34.16	-3.56%	1,840,816
Sep 29, 2025	35.43	35.78	34.70	35.42	35.42	0.91%	1,532,414
Sep 26, 2025	34.99	35.29	34.69	35.10	35.10	-0.09%	2,405,475
Sep 25, 2025	35.52	35.88	34.87	35.13	35.13	-3.28%	1,426,486
Sep 24, 2025	37.06	37.30	35.38	36.32	36.32	-1.73%	1,332,427
Sep 23, 2025	37.64	38.73	36.92	36.96	36.96	-1.99%	3,624,983
Sep 22, 2025	36.43	37.81	35.93	37.71	37.71	3.12%	3,419,791
Sep 19, 2025	37.34	37.66	36.50	36.57	36.57	-1.72%	5,546,110
Sep 18, 2025	37.00	37.75	36.72	37.21	37.21	2.65%	2,826,513
Sep 17, 2025	36.45	37.48	35.79	36.25	36.25	-0.22%	2,524,643
Sep 16, 2025	36.92	37.00	35.92	36.33	36.33	-1.76%	2,534,912
Sep 15, 2025	35.86	37.28	35.81	36.98	36.98	3.61%	2,838,414
Sep 12, 2025	36.78	36.95	35.63	35.69	35.69	-2.38%	2,988,311
Sep 11, 2025	34.15	36.57	33.93	36.56	36.56	6.93%	3,090,640
Sep 10, 2025	34.99	35.88	34.02	34.19	34.19	-0.38%	3,089,710
Sep 9, 2025	33.30	34.78	33.08	34.32	34.32	3.03%	3,017,814
Sep 8, 2025	32.82	33.77	32.74	33.31	33.31	1.68%	2,319,717
Sep 5, 2025	32.64	33.60	32.35	32.76	32.76	1.99%	2,987,718
Sep 4, 2025	31.74	32.21	30.89	32.12	32.12	0.25%	1,582,951
Sep 3, 2025	31.87	32.46	31.47	32.04	32.04	0.53%	1,800,881
Sep 2, 2025	31.62	32.27	31.25	31.87	31.87	-2.30%	1,547,728
Aug 29, 2025	33.10	33.50	32.41	32.62	32.62	-2.22%	1,595,709
Aug 28, 2025	32.76	33.74	32.75	33.36	33.36	3.09%	3,454,103
Aug 27, 2025	30.76	32.42	30.76	32.36	32.36	5.13%	2,316,596
Aug 26, 2025	31.03	31.46	30.36	30.78	30.78	-0.97%	2,564,427
Aug 25, 2025	31.40	31.64	30.83	31.08	31.08	-1.43%	1,330,433
Aug 22, 2025	30.11	31.70	30.05	31.53	31.53	5.14%	1,788,506
Aug 21, 2025	29.99	30.36	29.62	29.99	29.99	-0.73%	1,114,938
Aug 20, 2025	30.62	30.95	30.05	30.21	30.21	-2.20%	1,456,136
Aug 19, 2025	31.77	31.84	30.59	30.89	30.89	-2.56%	1,378,411
Aug 18, 2025	30.89	31.95	30.74	31.70	31.70	2.13%	2,156,083
Aug 15, 2025	30.66	31.53	30.51	31.04	31.04	1.64%	1,893,864
Aug 14, 2025	31.15	31.63	30.16	30.54	30.54	-3.81%	3,314,906
Aug 13, 2025	30.05	31.92	29.89	31.75	31.75	5.66%	5,356,520
Aug 12, 2025	29.45	30.27	28.79	30.05	30.05	1.66%	11,561,797