Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DOCU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 57.35 | 0.06 | 0.10% | 56.01 | 57.53 | 55.95 | 844,446 |
| Apr 24 2024 | 57.29 | 0.58 | 1.02% | 56.60 | 57.57 | 56.36 | 937,209 |
| Apr 23 2024 | 56.71 | 0.87 | 1.56% | 56.02 | 57.44 | 55.73 | 1,574,298 |
| Apr 22 2024 | 55.84 | 0.14 | 0.25% | 55.88 | 56.05 | 54.64 | 1,643,993 |
| Apr 19 2024 | 55.70 | -1.34 | -2.35% | 56.77 | 56.67 | 55.52 | 2,197,304 |
| Apr 18 2024 | 57.04 | -1.02 | -1.76% | 58.30 | 58.33 | 56.9145 | 1,205,758 |
| Apr 17 2024 | 58.06 | 0.32 | 0.55% | 58.00 | 58.57 | 57.12 | 1,185,854 |
| Apr 16 2024 | 57.74 | 1.07 | 1.89% | 55.88 | 58.00 | 55.88 | 1,381,930 |
| Apr 15 2024 | 56.67 | -2.23 | -3.79% | 58.87 | 58.88 | 56.37 | 1,985,563 |
| Apr 12 2024 | 58.90 | -0.58 | -0.98% | 60.04 | 61.465 | 58.77 | 2,377,988 |
| Apr 11 2024 | 59.48 | 0.23 | 0.39% | 59.10 | 59.71 | 58.59 | 1,124,817 |
| Apr 10 2024 | 59.25 | -0.89 | -1.48% | 58.69 | 59.60 | 58.24 | 1,265,980 |
| Apr 09 2024 | 60.14 | 0.48 | 0.80% | 59.68 | 60.36 | 59.605 | 1,613,384 |
| Apr 08 2024 | 59.66 | 0.19 | 0.32% | 59.31 | 60.35 | 59.18 | 1,331,690 |
| Apr 05 2024 | 59.47 | 0.67 | 1.14% | 58.50 | 59.57 | 58.26 | 1,355,062 |
| Apr 04 2024 | 58.80 | -1.75 | -2.89% | 61.10 | 61.35 | 58.58 | 2,053,458 |
| Apr 03 2024 | 60.55 | 1.96 | 3.35% | 58.10 | 60.59 | 58.06 | 2,203,896 |
| Apr 02 2024 | 58.59 | 0.36 | 0.62% | 57.63 | 58.76 | 56.83 | 1,761,267 |
| Apr 01 2024 | 58.23 | -1.32 | -2.22% | 59.49 | 59.7079 | 58.22 | 1,535,657 |
| Mar 28 2024 | 59.55 | 0.28 | 0.47% | 59.59 | 60.09 | 59.40 | 1,423,584 |
| Mar 27 2024 | 59.27 | 1.27 | 2.19% | 58.52 | 59.29 | 57.995 | 1,353,260 |
| Mar 26 2024 | 58.00 | -0.63 | -1.07% | 59.00 | 60.48 | 57.95 | 2,744,586 |
| Mar 25 2024 | 58.63 | 0.36 | 0.62% | 57.91 | 58.8999 | 57.74 | 1,474,870 |
| Mar 22 2024 | 58.27 | -0.43 | -0.73% | 58.11 | 58.95 | 58.01 | 1,628,043 |
| Mar 21 2024 | 58.70 | 0.16 | 0.27% | 58.98 | 59.30 | 58.18 | 1,931,991 |
| Mar 20 2024 | 58.54 | -0.41 | -0.70% | 59.00 | 59.20 | 57.79 | 2,038,582 |
| Mar 19 2024 | 58.95 | 0.83 | 1.43% | 57.40 | 58.98 | 56.43 | 2,822,907 |
| Mar 18 2024 | 58.12 | 1.35 | 2.38% | 56.63 | 58.86 | 56.50 | 2,893,905 |
| Mar 15 2024 | 56.77 | -0.69 | -1.20% | 57.03 | 58.27 | 56.68 | 4,836,539 |
| Mar 14 2024 | 57.46 | -1.95 | -3.28% | 59.30 | 59.80 | 56.995 | 3,149,965 |
| Mar 13 2024 | 59.41 | 0.93 | 1.59% | 58.58 | 59.53 | 58.49 | 4,079,738 |
| Mar 12 2024 | 58.48 | 0.50 | 0.86% | 57.91 | 59.81 | 57.6504 | 4,942,158 |
| Mar 11 2024 | 57.98 | 2.01 | 3.59% | 56.21 | 58.5199 | 56.0201 | 7,136,076 |
| Mar 08 2024 | 55.97 | 2.41 | 4.50% | 58.66 | 58.96 | 54.79 | 14,752,125 |
| Mar 07 2024 | 53.56 | 1.09 | 2.08% | 52.91 | 54.09 | 52.745 | 8,310,302 |
| Mar 06 2024 | 52.47 | 0.69 | 1.33% | 53.08 | 53.69 | 52.10 | 3,268,207 |
| Mar 05 2024 | 51.78 | -1.77 | -3.31% | 52.88 | 53.0499 | 51.12 | 2,393,391 |
| Mar 04 2024 | 53.55 | -1.03 | -1.89% | 54.90 | 55.10 | 53.295 | 2,326,047 |
| Mar 01 2024 | 54.58 | 1.31 | 2.46% | 53.00 | 54.59 | 52.90 | 2,534,511 |
| Feb 29 2024 | 53.27 | 0.50 | 0.95% | 52.99 | 53.54 | 52.13 | 2,997,473 |
| Feb 28 2024 | 52.77 | 0.66 | 1.27% | 52.01 | 53.4299 | 51.58 | 1,884,197 |
| Feb 27 2024 | 52.11 | 0.31 | 0.60% | 52.37 | 52.5909 | 51.48 | 2,338,464 |
| Feb 26 2024 | 51.80 | 0.07 | 0.14% | 51.79 | 53.15 | 51.54 | 2,969,835 |
| Feb 23 2024 | 51.73 | 1.59 | 3.17% | 50.44 | 51.8553 | 50.17 | 3,288,204 |
| Feb 22 2024 | 50.14 | 0.06 | 0.12% | 50.56 | 50.638 | 49.4626 | 2,111,816 |
| Feb 21 2024 | 50.08 | 0.10 | 0.20% | 49.13 | 50.50 | 49.12 | 2,374,245 |
| Feb 20 2024 | 49.98 | -0.24 | -0.48% | 49.90 | 50.00 | 49.12 | 3,709,368 |
| Feb 16 2024 | 50.22 | -1.29 | -2.50% | 51.11 | 51.37 | 50.165 | 2,103,982 |
| Feb 15 2024 | 51.51 | 0.42 | 0.82% | 51.70 | 52.01 | 50.895 | 2,180,953 |
| Feb 14 2024 | 51.09 | 0.57 | 1.13% | 51.13 | 51.85 | 50.455 | 2,241,648 |
| Feb 13 2024 | 50.52 | -1.05 | -2.04% | 50.12 | 51.60 | 50.11 | 2,269,402 |
| Feb 12 2024 | 51.57 | 0.39 | 0.76% | 51.33 | 52.03 | 51.07 | 3,437,380 |
| Feb 09 2024 | 51.18 | 0.03 | 0.07% | 51.24 | 51.67 | 51.08 | 3,660,246 |
| Feb 08 2024 | 51.145 | -0.17 | -0.32% | 51.47 | 52.33 | 50.9401 | 2,867,176 |
| Feb 07 2024 | 51.31 | -0.86 | -1.65% | 52.29 | 52.29 | 50.79 | 4,813,324 |
| Feb 06 2024 | 52.17 | -1.04 | -1.95% | 49.86 | 52.49 | 49.25 | 10,355,135 |
| Feb 05 2024 | 53.21 | -4.91 | -8.45% | 57.42 | 58.00 | 52.90 | 9,994,995 |
| Feb 02 2024 | 58.12 | -0.81 | -1.37% | 58.61 | 59.1343 | 57.24 | 4,825,790 |
| Feb 01 2024 | 58.93 | -1.99 | -3.27% | 61.15 | 62.69 | 58.03 | 7,818,507 |
| Jan 31 2024 | 60.92 | -0.69 | -1.12% | 61.14 | 62.16 | 60.58 | 2,769,784 |
| Jan 30 2024 | 61.61 | -1.74 | -2.75% | 63.14 | 63.29 | 61.55 | 2,184,403 |
| Jan 29 2024 | 63.35 | 0.72 | 1.15% | 62.33 | 63.40 | 61.74 | 2,166,105 |
