DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	58.18	59.00	53.40	54.26	54.26	-8.45%	6,131,538
Feb 25, 2026	62.89	64.93	58.13	59.27	59.27	-5.53%	4,640,447
Feb 24, 2026	56.65	66.26	55.75	62.74	62.74	5.91%	7,342,390
Feb 23, 2026	63.15	63.15	57.79	59.24	59.24	-6.90%	6,733,136
Feb 20, 2026	68.00	68.05	62.74	63.63	63.63	-6.67%	3,762,897
Feb 19, 2026	67.50	68.78	66.51	68.18	68.18	-0.99%	1,670,186
Feb 18, 2026	67.70	69.35	65.74	68.86	68.86	1.77%	1,760,771
Feb 17, 2026	67.34	68.41	64.38	67.66	67.66	-0.73%	2,253,092
Feb 13, 2026	63.43	70.43	62.84	68.16	68.16	6.87%	3,946,219
Feb 12, 2026	62.99	64.50	61.14	63.78	63.78	2.21%	2,901,498
Feb 11, 2026	66.00	66.75	60.57	62.40	62.40	-2.62%	2,966,659
Feb 10, 2026	65.60	65.70	62.90	64.08	64.08	-1.02%	4,428,588
Feb 9, 2026	62.75	65.92	62.00	64.74	64.74	2.89%	3,307,465
Feb 6, 2026	59.59	63.67	57.91	62.92	62.92	9.12%	3,035,848
Feb 5, 2026	57.70	59.90	56.14	57.66	57.66	0.68%	3,119,939
Feb 4, 2026	57.24	58.14	54.09	57.27	57.27	-1.80%	3,071,867
Feb 3, 2026	58.88	60.10	54.66	58.32	58.32	-2.49%	4,272,036
Feb 2, 2026	54.92	60.33	54.27	59.81	59.81	8.25%	4,393,286
Jan 30, 2026	55.85	56.44	54.77	55.25	55.25	-1.57%	2,289,016
Jan 29, 2026	59.20	59.89	55.30	56.13	56.13	-6.82%	3,760,730
Jan 28, 2026	60.74	61.53	57.88	60.24	60.24	-0.02%	5,678,841
Jan 27, 2026	63.09	64.09	59.74	60.25	60.25	2.22%	5,918,129
Jan 26, 2026	56.21	61.67	56.00	58.94	58.94	9.94%	7,117,725
Jan 23, 2026	54.80	54.97	53.15	53.61	53.61	-1.27%	1,723,886
Jan 22, 2026	51.96	54.67	51.60	54.30	54.30	7.04%	2,918,632
Jan 21, 2026	50.52	51.59	49.08	50.73	50.73	1.40%	1,422,247
Jan 20, 2026	50.85	52.42	49.64	50.03	50.03	-5.17%	2,367,783
Jan 16, 2026	53.17	53.74	51.86	52.76	52.76	-0.23%	1,210,355
Jan 15, 2026	53.01	53.98	52.72	52.88	52.88	0.34%	1,211,806
Jan 14, 2026	53.91	54.17	50.99	52.70	52.70	-3.11%	2,456,274
Jan 13, 2026	55.67	57.00	53.48	54.39	54.39	-1.70%	1,898,954
Jan 12, 2026	53.00	56.23	52.45	55.33	55.33	4.00%	2,538,793
Jan 9, 2026	52.66	53.69	51.22	53.20	53.20	1.39%	1,427,698
Jan 8, 2026	53.26	53.56	50.66	52.47	52.47	-2.04%	2,911,095
Jan 7, 2026	53.88	54.33	52.66	53.56	53.56	-0.83%	2,092,456
Jan 6, 2026	50.63	54.41	50.21	54.01	54.01	6.72%	2,744,750
Jan 5, 2026	49.33	52.14	48.16	50.61	50.61	3.35%	2,432,033
Jan 2, 2026	48.64	49.79	47.20	48.97	48.97	1.77%	1,097,561
Dec 31, 2025	48.80	48.85	47.93	48.12	48.12	-1.39%	870,266
Dec 30, 2025	49.24	49.41	48.20	48.80	48.80	-1.09%	1,080,526
Dec 29, 2025	48.95	49.50	47.85	49.34	49.34	-0.36%	1,493,029
Dec 26, 2025	49.21	49.68	48.91	49.52	49.52	0.71%	551,467
Dec 24, 2025	48.93	49.68	48.37	49.17	49.17	0.49%	507,725
Dec 23, 2025	48.62	49.44	47.33	48.93	48.93	-0.57%	1,012,795
Dec 22, 2025	48.40	49.43	47.88	49.21	49.21	3.56%	1,243,353
Dec 19, 2025	46.05	47.88	45.90	47.52	47.52	3.53%	2,320,127
Dec 18, 2025	44.60	46.09	44.20	45.90	45.90	4.56%	1,370,357
Dec 17, 2025	44.52	45.30	43.81	43.90	43.90	-1.22%	1,602,834
Dec 16, 2025	45.00	46.00	44.12	44.44	44.44	-2.93%	2,155,743
Dec 15, 2025	47.90	48.36	45.29	45.78	45.78	-3.94%	1,903,791