Register for streaming realtime charts, analysis tools, and prices.
DOCU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 55.90 | 0.80 | 1.45% | 55.78 | 56.50 | 55.30 | 1,008,457 |
| Jul 25 2024 | 55.10 | 1.30 | 2.42% | 54.16 | 55.92 | 53.87 | 1,339,478 |
| Jul 24 2024 | 53.80 | -2.31 | -4.12% | 56.00 | 56.72 | 53.76 | 1,412,830 |
| Jul 23 2024 | 56.11 | -0.51 | -0.90% | 56.71 | 57.43 | 56.00 | 1,250,543 |
| Jul 22 2024 | 56.62 | 0.73 | 1.31% | 56.10 | 56.80 | 55.15 | 1,029,675 |
| Jul 19 2024 | 55.89 | 1.30 | 2.38% | 54.35 | 55.92 | 53.85 | 1,240,746 |
| Jul 18 2024 | 54.59 | -1.59 | -2.83% | 56.27 | 56.59 | 54.4301 | 1,858,255 |
| Jul 17 2024 | 56.18 | -0.72 | -1.27% | 56.65 | 57.60 | 55.87 | 1,540,098 |
| Jul 16 2024 | 56.90 | -0.24 | -0.41% | 57.24 | 58.096 | 56.52 | 1,965,662 |
| Jul 15 2024 | 57.135 | 0.75 | 1.34% | 56.39 | 57.78 | 55.84 | 3,266,215 |
| Jul 12 2024 | 56.38 | 2.09 | 3.85% | 54.30 | 56.73 | 54.25 | 2,424,440 |
| Jul 11 2024 | 54.29 | 0.50 | 0.93% | 54.15 | 55.05 | 53.61 | 1,574,288 |
| Jul 10 2024 | 53.79 | 1.88 | 3.62% | 52.13 | 53.86 | 51.58 | 2,379,859 |
| Jul 09 2024 | 51.91 | -1.92 | -3.57% | 53.49 | 53.73 | 51.88 | 2,143,582 |
| Jul 08 2024 | 53.83 | -0.63 | -1.16% | 54.39 | 54.42 | 53.2601 | 1,579,349 |
| Jul 05 2024 | 54.46 | 0.33 | 0.61% | 54.09 | 55.20 | 53.87 | 1,621,073 |
| Jul 03 2024 | 54.13 | -0.19 | -0.35% | 54.12 | 54.47 | 53.85 | 1,587,705 |
| Jul 02 2024 | 54.32 | -0.82 | -1.49% | 55.20 | 55.86 | 54.27 | 2,352,763 |
| Jul 01 2024 | 55.14 | 2.45 | 4.65% | 53.67 | 55.19 | 53.52 | 2,635,467 |
| Jun 28 2024 | 52.69 | 0.00 | 0.00% | 52.69 | 52.69 | 52.69 | 0 |
| Jun 27 2024 | 52.69 | 1.07 | 2.07% | 51.49 | 53.35 | 51.415 | 2,344,974 |
| Jun 26 2024 | 51.62 | 0.08 | 0.16% | 51.61 | 51.85 | 51.29 | 2,231,791 |
| Jun 25 2024 | 51.54 | -0.15 | -0.29% | 51.77 | 51.85 | 51.14 | 2,225,045 |
| Jun 24 2024 | 51.69 | -1.05 | -1.99% | 52.24 | 52.84 | 51.52 | 2,028,014 |
| Jun 21 2024 | 52.74 | 0.54 | 1.03% | 52.13 | 52.92 | 51.7713 | 6,601,224 |
| Jun 20 2024 | 52.20 | 1.23 | 2.41% | 50.60 | 52.30 | 49.90 | 2,829,113 |
| Jun 18 2024 | 50.97 | -0.06 | -0.12% | 51.09 | 51.80 | 50.935 | 1,975,372 |
| Jun 17 2024 | 51.03 | 0.19 | 0.37% | 50.55 | 51.169 | 49.81 | 2,479,871 |
| Jun 14 2024 | 50.84 | -0.34 | -0.66% | 50.99 | 51.28 | 50.71 | 1,872,984 |
| Jun 13 2024 | 51.18 | -0.14 | -0.27% | 51.73 | 52.09 | 50.835 | 2,928,524 |
| Jun 12 2024 | 51.32 | -0.75 | -1.44% | 52.61 | 53.68 | 51.175 | 2,697,014 |
| Jun 11 2024 | 52.07 | 1.08 | 2.12% | 50.97 | 52.38 | 50.50 | 2,559,775 |
| Jun 10 2024 | 50.99 | -1.06 | -2.04% | 51.67 | 51.70 | 50.44 | 3,387,101 |
| Jun 07 2024 | 52.05 | -2.55 | -4.67% | 51.38 | 53.15 | 48.71 | 17,986,677 |
| Jun 06 2024 | 54.60 | 1.06 | 1.98% | 53.53 | 54.70 | 53.53 | 7,709,909 |
| Jun 05 2024 | 53.54 | 0.34 | 0.64% | 53.40 | 54.08 | 52.83 | 3,054,228 |
| Jun 04 2024 | 53.20 | -0.24 | -0.45% | 53.77 | 54.045 | 53.10 | 2,113,958 |
| Jun 03 2024 | 53.44 | -1.30 | -2.37% | 54.89 | 54.90 | 52.35 | 3,241,771 |
| May 31 2024 | 54.74 | 0.05 | 0.09% | 54.92 | 54.985 | 53.5001 | 3,348,725 |
| May 30 2024 | 54.69 | -3.81 | -6.51% | 57.79 | 57.97 | 54.635 | 2,329,100 |
| May 29 2024 | 58.50 | 0.79 | 1.37% | 57.01 | 58.75 | 57.00 | 1,235,908 |
| May 28 2024 | 57.71 | 0.78 | 1.37% | 57.29 | 58.01 | 56.74 | 1,449,172 |
| May 24 2024 | 56.93 | -0.39 | -0.68% | 56.82 | 57.56 | 56.42 | 1,457,614 |
| May 23 2024 | 57.32 | -0.72 | -1.24% | 58.45 | 58.77 | 57.13 | 1,277,052 |
| May 22 2024 | 58.04 | -1.85 | -3.09% | 60.00 | 60.3299 | 57.39 | 1,747,839 |
| May 21 2024 | 59.89 | -0.61 | -1.01% | 60.19 | 60.69 | 59.69 | 1,053,023 |
| May 20 2024 | 60.50 | 0.28 | 0.47% | 60.18 | 60.51 | 59.35 | 1,153,187 |
| May 17 2024 | 60.215 | 0.32 | 0.53% | 59.95 | 60.56 | 59.775 | 691,490 |
| May 16 2024 | 59.90 | -1.23 | -2.01% | 61.00 | 61.00 | 59.77 | 1,464,091 |
| May 15 2024 | 61.13 | 1.40 | 2.34% | 60.20 | 61.14 | 59.6501 | 1,390,745 |
| May 14 2024 | 59.73 | -0.03 | -0.05% | 59.85 | 60.725 | 59.67 | 1,523,127 |
| May 13 2024 | 59.76 | 1.73 | 2.98% | 58.03 | 59.93 | 58.015 | 1,384,274 |
| May 10 2024 | 58.03 | 0.75 | 1.31% | 57.28 | 58.21 | 57.18 | 988,377 |
| May 09 2024 | 57.28 | -0.23 | -0.40% | 57.75 | 57.94 | 57.13 | 1,423,989 |
| May 08 2024 | 57.51 | -0.80 | -1.37% | 57.74 | 58.27 | 57.32 | 1,288,949 |
| May 07 2024 | 58.31 | -1.19 | -2.00% | 59.93 | 59.98 | 58.06 | 1,517,313 |
| May 06 2024 | 59.50 | -0.30 | -0.50% | 60.03 | 60.42 | 58.92 | 1,368,630 |
| May 03 2024 | 59.80 | 1.04 | 1.77% | 59.56 | 59.998 | 58.84 | 1,294,353 |
| May 02 2024 | 58.76 | 1.46 | 2.55% | 57.67 | 58.80 | 56.97 | 1,067,187 |
| May 01 2024 | 57.30 | 0.70 | 1.24% | 56.36 | 58.52 | 55.73 | 1,352,311 |
| Apr 30 2024 | 56.60 | -0.50 | -0.88% | 56.70 | 56.84 | 56.25 | 1,349,455 |
| Apr 29 2024 | 57.10 | -0.10 | -0.17% | 57.60 | 58.1173 | 56.91 | 878,044 |
