DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	42.07	42.52	40.73	41.01	41.01	-2.03%	1,526,288
Sep 26, 2024	40.99	42.15	39.84	41.86	41.86	2.70%	4,186,399
Sep 25, 2024	41.02	41.26	40.30	40.76	40.76	-0.85%	1,053,040
Sep 24, 2024	41.26	41.98	40.44	41.11	41.11	0.05%	781,378
Sep 23, 2024	43.27	43.27	39.20	41.09	41.09	-4.95%	2,633,778
Sep 20, 2024	42.38	43.88	42.22	43.23	43.23	2.37%	4,030,181
Sep 19, 2024	41.47	42.24	40.93	42.23	42.23	3.56%	1,397,459
Sep 18, 2024	41.17	41.93	40.71	40.78	40.78	-0.46%	1,059,417
Sep 17, 2024	41.05	41.50	40.60	40.97	40.97	1.21%	1,050,527
Sep 16, 2024	40.49	40.87	40.03	40.48	40.48	0.37%	786,703
Sep 13, 2024	40.00	41.56	40.00	40.33	40.33	0.40%	1,151,431
Sep 12, 2024	39.67	41.00	39.67	40.17	40.17	1.16%	1,661,125
Sep 11, 2024	37.90	40.42	37.48	39.71	39.71	5.16%	2,195,819
Sep 10, 2024	39.00	39.22	37.25	37.76	37.76	-2.88%	1,433,329
Sep 9, 2024	36.92	39.40	36.78	38.88	38.88	6.81%	2,393,568
Sep 6, 2024	36.33	36.69	35.64	36.40	36.40	0.64%	1,541,811
Sep 5, 2024	35.87	36.70	35.64	36.17	36.17	0.81%	494,139
Sep 4, 2024	35.05	36.00	34.84	35.88	35.88	1.21%	626,081
Sep 3, 2024	36.73	37.17	35.08	35.45	35.45	-5.29%	878,085
Aug 30, 2024	37.80	37.97	36.99	37.43	37.43	0.24%	634,364
Aug 29, 2024	36.59	38.14	36.59	37.34	37.34	3.06%	762,156
Aug 28, 2024	37.11	37.39	35.86	36.23	36.23	-2.92%	779,447
Aug 27, 2024	37.16	37.55	36.65	37.32	37.32	-0.35%	704,332
Aug 26, 2024	38.06	38.49	37.11	37.45	37.45	-1.45%	1,263,629
Aug 23, 2024	36.98	38.83	36.66	38.00	38.00	3.88%	1,358,746
Aug 22, 2024	37.09	37.75	36.40	36.58	36.58	-2.06%	855,904
Aug 21, 2024	37.44	37.55	36.80	37.35	37.35	-0.08%	948,998
Aug 20, 2024	37.91	38.21	37.12	37.38	37.38	-1.58%	884,104
Aug 19, 2024	37.79	38.10	37.12	37.98	37.98	1.15%	865,831
Aug 16, 2024	36.50	37.87	36.01	37.55	37.55	2.54%	1,149,043
Aug 15, 2024	36.60	37.49	36.35	36.62	36.62	0.91%	1,148,594
Aug 14, 2024	36.00	37.01	35.61	36.29	36.29	1.06%	1,735,395
Aug 13, 2024	34.00	35.95	33.85	35.91	35.91	5.87%	2,096,853
Aug 12, 2024	32.50	34.26	31.78	33.92	33.92	4.14%	2,260,752
Aug 9, 2024	30.32	33.91	29.57	32.57	32.57	11.92%	5,162,423
Aug 8, 2024	27.32	29.16	26.82	29.10	29.10	5.05%	3,577,752
Aug 7, 2024	28.64	29.06	27.61	27.70	27.70	-0.40%	1,689,000
Aug 6, 2024	27.45	27.84	27.08	27.81	27.81	1.98%	1,392,347
Aug 5, 2024	26.79	28.25	26.63	27.27	27.27	-4.95%	1,453,672
Aug 2, 2024	28.82	29.33	27.83	28.69	28.69	-7.00%	2,458,175
Aug 1, 2024	32.92	32.92	30.60	30.85	30.85	-6.88%	1,252,577