Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOCU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 90.21 | -0.14 | -0.15% | 91.45 | 92.585 | 89.60 | 1,818,684 |
| Jan 02 2025 | 90.35 | 0.41 | 0.46% | 90.57 | 90.82 | 89.12 | 1,596,784 |
| Dec 31 2024 | 89.94 | -1.76 | -1.92% | 91.50 | 92.44 | 89.649 | 1,759,476 |
| Dec 30 2024 | 91.70 | -1.30 | -1.40% | 92.283 | 93.00 | 90.64 | 2,408,555 |
| Dec 27 2024 | 93.00 | -2.77 | -2.89% | 95.16 | 95.45 | 92.17 | 1,491,948 |
| Dec 26 2024 | 95.77 | 0.92 | 0.97% | 94.20 | 95.87 | 93.95 | 1,518,805 |
| Dec 24 2024 | 94.85 | -0.95 | -0.99% | 95.33 | 96.32 | 94.5909 | 1,287,916 |
| Dec 23 2024 | 95.80 | 1.39 | 1.47% | 94.73 | 96.145 | 93.55 | 1,707,410 |
| Dec 20 2024 | 94.41 | 0.26 | 0.28% | 92.7109 | 96.14 | 92.22 | 5,691,715 |
| Dec 19 2024 | 94.15 | 1.44 | 1.55% | 94.47 | 95.42 | 92.42 | 3,228,223 |
| Dec 18 2024 | 92.71 | -5.46 | -5.56% | 97.725 | 99.705 | 91.50 | 5,647,653 |
| Dec 17 2024 | 98.17 | 0.34 | 0.35% | 96.4071 | 98.49 | 95.31 | 3,755,795 |
| Dec 16 2024 | 97.83 | 3.35 | 3.55% | 94.145 | 97.92 | 93.98 | 4,772,362 |
| Dec 13 2024 | 94.48 | -0.04 | -0.04% | 94.83 | 96.61 | 93.3901 | 2,660,244 |
| Dec 12 2024 | 94.52 | -0.23 | -0.24% | 93.56 | 95.6999 | 93.1514 | 2,484,524 |
| Dec 11 2024 | 94.75 | -1.10 | -1.15% | 96.80 | 97.8599 | 94.53 | 4,018,894 |
| Dec 10 2024 | 95.85 | -6.41 | -6.27% | 101.00 | 101.289 | 95.14 | 6,604,498 |
| Dec 09 2024 | 102.26 | -4.73 | -4.42% | 105.2523 | 105.88 | 102.1452 | 6,251,841 |
| Dec 06 2024 | 106.99 | 23.31 | 27.86% | 96.00 | 107.8599 | 95.635 | 19,444,341 |
| Dec 05 2024 | 83.68 | -0.31 | -0.37% | 83.59 | 84.35 | 82.79 | 5,841,572 |
| Dec 04 2024 | 83.99 | 3.54 | 4.40% | 82.24 | 84.20 | 82.1107 | 2,741,952 |
| Dec 03 2024 | 80.45 | 0.19 | 0.24% | 79.84 | 80.51 | 79.06 | 2,616,278 |
| Dec 02 2024 | 80.26 | 0.57 | 0.72% | 79.62 | 81.79 | 79.56 | 2,299,077 |
| Nov 29 2024 | 79.69 | -0.69 | -0.86% | 81.08 | 81.763 | 79.53 | 1,308,867 |
| Nov 27 2024 | 80.38 | -4.92 | -5.77% | 84.78 | 85.17 | 80.25 | 2,741,240 |
| Nov 26 2024 | 85.30 | -0.21 | -0.25% | 85.43 | 86.75 | 84.60 | 2,612,357 |
| Nov 25 2024 | 85.51 | 2.48 | 2.99% | 84.25 | 86.50 | 84.21 | 7,742,219 |
| Nov 22 2024 | 83.03 | 2.88 | 3.59% | 80.96 | 83.18 | 80.96 | 2,208,056 |
| Nov 21 2024 | 80.15 | 1.34 | 1.70% | 79.58 | 80.60 | 78.44 | 1,744,432 |
| Nov 20 2024 | 78.81 | -0.71 | -0.89% | 80.15 | 80.65 | 77.93 | 1,202,537 |
| Nov 19 2024 | 79.52 | 1.15 | 1.47% | 77.565 | 79.75 | 77.42 | 1,446,490 |
| Nov 18 2024 | 78.37 | -0.74 | -0.94% | 78.7216 | 79.46 | 77.78 | 1,832,807 |
| Nov 15 2024 | 79.11 | -1.25 | -1.56% | 79.03 | 79.69 | 78.06 | 2,142,499 |
| Nov 14 2024 | 80.36 | -1.45 | -1.77% | 81.8374 | 82.22 | 79.19 | 2,690,782 |
| Nov 13 2024 | 81.81 | -0.66 | -0.80% | 81.8242 | 83.68 | 81.64 | 2,323,761 |
| Nov 12 2024 | 82.47 | 1.25 | 1.54% | 80.72 | 82.97 | 80.34 | 2,796,450 |
| Nov 11 2024 | 81.22 | 1.84 | 2.32% | 79.79 | 81.57 | 79.38 | 2,412,430 |
| Nov 08 2024 | 79.38 | 2.91 | 3.81% | 76.59 | 79.50 | 76.59 | 2,616,618 |
| Nov 07 2024 | 76.47 | 0.96 | 1.27% | 75.56 | 76.94 | 75.17 | 1,835,134 |
| Nov 06 2024 | 75.51 | 3.26 | 4.51% | 73.805 | 75.88 | 73.3023 | 2,814,579 |
| Nov 05 2024 | 72.25 | 2.40 | 3.44% | 70.48 | 72.32 | 69.86 | 1,673,001 |
| Nov 04 2024 | 69.85 | -1.26 | -1.77% | 70.79 | 70.93 | 69.2802 | 1,952,766 |
| Nov 01 2024 | 71.11 | 1.73 | 2.49% | 69.87 | 71.3002 | 69.665 | 2,585,687 |
| Oct 31 2024 | 69.38 | 0.40 | 0.58% | 68.74 | 70.00 | 68.58 | 1,538,832 |
| Oct 30 2024 | 68.98 | -1.17 | -1.67% | 69.91 | 70.33 | 68.81 | 1,781,556 |
| Oct 29 2024 | 70.15 | 0.57 | 0.82% | 69.49 | 70.58 | 68.79 | 1,796,081 |
| Oct 28 2024 | 69.58 | 0.59 | 0.86% | 69.7601 | 70.17 | 69.51 | 1,622,003 |
| Oct 25 2024 | 68.99 | -1.59 | -2.25% | 70.49 | 70.96 | 68.64 | 2,563,457 |
| Oct 24 2024 | 70.58 | 0.02 | 0.03% | 70.61 | 71.85 | 70.1254 | 2,233,399 |
| Oct 23 2024 | 70.56 | -0.12 | -0.17% | 70.495 | 70.87 | 69.77 | 2,871,293 |
| Oct 22 2024 | 70.68 | -1.10 | -1.53% | 71.54 | 71.54 | 69.59 | 4,525,337 |
| Oct 21 2024 | 71.78 | -0.52 | -0.72% | 72.20 | 72.95 | 71.51 | 2,789,656 |
| Oct 18 2024 | 72.30 | -0.20 | -0.28% | 72.46 | 73.19 | 72.10 | 2,316,119 |
| Oct 17 2024 | 72.50 | -0.10 | -0.14% | 72.54 | 73.80 | 71.77 | 3,568,434 |
| Oct 16 2024 | 72.60 | 2.56 | 3.66% | 70.11 | 72.64 | 69.88 | 5,095,372 |
| Oct 15 2024 | 70.04 | 1.18 | 1.71% | 68.99 | 70.085 | 68.51 | 3,061,573 |
| Oct 14 2024 | 68.86 | -0.03 | -0.04% | 69.11 | 70.19 | 68.22 | 2,695,127 |
| Oct 11 2024 | 68.89 | -0.33 | -0.48% | 69.02 | 69.51 | 68.62 | 4,675,053 |
| Oct 10 2024 | 69.22 | -0.03 | -0.04% | 69.11 | 69.54 | 68.14 | 33,057,703 |
| Oct 09 2024 | 69.25 | 2.36 | 3.53% | 66.88 | 69.36 | 66.87 | 6,962,575 |
| Oct 08 2024 | 66.89 | 4.11 | 6.55% | 67.89 | 68.64 | 66.32 | 12,877,855 |
| Oct 07 2024 | 62.78 | -1.06 | -1.66% | 63.96 | 64.00 | 62.66 | 1,742,794 |
