DigitalOcean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	170.00	174.93	158.71	158.00	-	-8.81%	1,113,470
Jun 18, 2026	182.78	182.78	169.69	173.27	173.27	-2.55%	3,863,952
Jun 17, 2026	175.83	187.50	169.12	177.81	177.81	2.08%	2,548,852
Jun 16, 2026	180.70	185.99	172.91	174.18	174.18	-3.92%	1,934,605
Jun 15, 2026	176.00	185.92	172.25	181.29	181.29	6.37%	3,359,440
Jun 12, 2026	177.61	181.55	169.10	170.44	170.44	-2.47%	2,403,055
Jun 11, 2026	172.81	178.34	165.60	174.75	174.75	1.91%	2,043,184
Jun 10, 2026	164.81	179.21	164.44	171.47	171.47	1.87%	2,467,750
Jun 9, 2026	171.49	172.75	153.71	168.33	168.33	-0.58%	3,326,570
Jun 8, 2026	172.20	174.74	161.08	169.32	169.32	-0.32%	2,573,202
Jun 5, 2026	177.17	180.50	162.23	169.87	169.87	-5.89%	3,166,341
Jun 4, 2026	166.12	184.46	160.88	180.50	180.50	3.93%	3,305,945
Jun 3, 2026	175.40	179.81	166.88	173.68	173.68	0.35%	3,140,503
Jun 2, 2026	170.95	177.00	166.50	173.07	173.07	-0.22%	2,294,540
Jun 1, 2026	162.01	174.39	156.25	173.45	173.45	11.22%	5,407,816
May 29, 2026	154.97	158.74	152.00	155.95	155.95	2.66%	3,018,802
May 28, 2026	154.87	156.43	148.52	151.91	151.91	0.99%	1,580,451
May 27, 2026	158.57	158.57	147.91	150.42	150.42	-6.41%	2,218,236
May 26, 2026	162.05	165.99	153.15	160.72	160.72	1.43%	1,969,414
May 22, 2026	160.00	165.70	157.15	158.46	158.46	0.07%	2,031,410
May 21, 2026	158.77	165.99	156.39	158.35	158.35	-1.10%	3,775,613
May 20, 2026	150.83	163.56	150.80	160.11	160.11	6.73%	3,712,193
May 19, 2026	143.02	151.00	139.21	150.02	150.02	1.76%	3,753,023
May 18, 2026	155.00	155.00	142.50	147.43	147.43	-4.80%	2,884,446
May 15, 2026	153.64	158.61	149.00	154.87	154.87	-2.23%	3,457,928
May 14, 2026	156.01	160.25	147.50	158.40	158.40	-0.49%	3,573,443
May 13, 2026	158.70	162.25	153.35	159.18	159.18	2.22%	2,782,977
May 12, 2026	161.47	161.50	150.23	155.72	155.72	-4.30%	3,324,944
May 11, 2026	162.85	162.85	155.49	162.72	162.72	-0.75%	3,353,081
May 8, 2026	151.25	164.77	150.68	163.95	163.95	8.99%	3,945,914
May 7, 2026	161.46	162.00	147.00	150.43	150.43	-6.56%	6,112,224
May 6, 2026	154.92	161.96	146.67	160.99	160.99	5.38%	6,089,055
May 5, 2026	130.20	153.47	129.51	152.77	152.77	40.40%	14,950,197
May 4, 2026	105.00	109.13	101.07	108.81	108.81	5.83%	5,150,406
May 1, 2026	99.01	104.48	98.68	102.82	102.82	6.63%	2,855,854
Apr 30, 2026	97.72	98.07	93.90	96.43	96.43	-0.45%	2,461,106
Apr 29, 2026	96.73	98.89	92.01	96.87	96.87	2.64%	3,045,282
Apr 28, 2026	98.50	98.59	92.91	94.38	94.38	-4.62%	2,647,076
Apr 27, 2026	94.99	99.10	90.11	98.95	98.95	3.93%	2,261,343
Apr 24, 2026	96.67	97.61	93.53	95.21	95.21	-0.68%	1,464,825
Apr 23, 2026	93.36	99.23	91.25	95.86	95.86	0.36%	3,402,244
Apr 22, 2026	96.15	97.14	92.21	95.52	95.52	0.86%	2,842,207
Apr 21, 2026	90.87	97.87	90.03	94.71	94.71	5.74%	4,620,216
Apr 20, 2026	85.20	90.61	84.44	89.57	89.57	4.60%	2,751,454
Apr 17, 2026	90.48	93.49	82.24	85.63	85.63	-3.17%	4,571,394
Apr 16, 2026	78.88	88.62	77.43	88.43	88.43	13.79%	6,225,843
Apr 15, 2026	74.68	79.75	74.37	77.71	77.71	5.80%	5,626,139
Apr 14, 2026	81.84	81.84	72.17	73.45	73.45	-8.04%	5,041,428
Apr 13, 2026	76.50	80.68	75.56	79.87	79.87	5.66%	5,705,777
Apr 10, 2026	86.98	87.08	75.02	75.59	75.59	-13.28%	10,506,904