DOCN(DOCN)
DOCN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $141.53 | $144.00 | $126.05 | $130.13 | 4.87M |
| 7/1/2026 | $150.50 | $152.32 | $138.15 | $144.58 | 3.33M |
| 6/30/2026 | $148.41 | $158.16 | $147.00 | $157.03 | 2.90M |
| 6/29/2026 | $141.70 | $150.14 | $138.00 | $149.86 | 4.44M |
| 6/26/2026 | $144.00 | $146.50 | $136.57 | $139.28 | 15.43M |
| 6/25/2026 | $150.98 | $151.02 | $142.84 | $145.34 | 2.53M |
| 6/24/2026 | $155.01 | $159.65 | $146.02 | $148.59 | 3.04M |
| 6/23/2026 | $159.49 | $160.44 | $151.54 | $157.18 | 3.76M |
| 6/22/2026 | $170.00 | $174.93 | $156.09 | $166.24 | 2.83M |
| 6/18/2026 | $182.78 | $182.78 | $169.69 | $173.27 | 3.91M |
| 6/17/2026 | $175.83 | $187.50 | $169.12 | $177.81 | 2.56M |
| 6/16/2026 | $180.70 | $185.99 | $172.91 | $174.18 | 1.95M |
| 6/15/2026 | $176.00 | $185.92 | $172.25 | $181.29 | 3.41M |
| 6/12/2026 | $177.61 | $181.55 | $169.10 | $170.44 | 2.41M |
| 6/11/2026 | $172.81 | $178.34 | $165.60 | $174.75 | 2.05M |
| 6/10/2026 | $164.81 | $179.21 | $164.44 | $171.47 | 2.48M |
| 6/9/2026 | $171.49 | $172.75 | $153.71 | $168.33 | 3.34M |
| 6/8/2026 | $172.20 | $174.74 | $161.08 | $169.32 | 2.61M |
| 6/5/2026 | $177.17 | $180.50 | $162.23 | $169.87 | 3.21M |
| 6/4/2026 | $166.12 | $184.46 | $160.88 | $180.50 | 3.32M |
| 6/3/2026 | $175.40 | $179.81 | $166.88 | $173.68 | 3.29M |
| 6/2/2026 | $170.95 | $177.00 | $166.50 | $173.07 | 2.39M |
| 6/1/2026 | $162.01 | $174.39 | $156.25 | $173.45 | 5.45M |
| 5/29/2026 | $154.97 | $158.74 | $152.00 | $155.95 | 3.06M |
| 5/28/2026 | $154.87 | $156.43 | $148.52 | $151.91 | 1.59M |
| 5/27/2026 | $158.57 | $158.57 | $147.91 | $150.42 | 2.23M |
| 5/26/2026 | $162.05 | $165.99 | $153.15 | $160.72 | 1.97M |
| 5/22/2026 | $160.00 | $165.70 | $157.15 | $158.46 | 2.27M |
| 5/21/2026 | $158.76 | $165.99 | $156.39 | $158.35 | 3.78M |
| 5/20/2026 | $150.83 | $163.56 | $150.80 | $160.11 | 3.73M |
| 5/19/2026 | $143.02 | $151.00 | $139.21 | $150.02 | 3.88M |
| 5/18/2026 | $155.00 | $155.00 | $142.50 | $147.43 | 2.89M |
| 5/15/2026 | $153.64 | $158.61 | $149.00 | $154.87 | 3.46M |
| 5/14/2026 | $156.01 | $160.25 | $147.50 | $158.40 | 3.57M |
| 5/13/2026 | $158.70 | $162.25 | $153.35 | $159.18 | 2.78M |
| 5/12/2026 | $161.47 | $161.50 | $150.23 | $155.72 | 3.32M |
| 5/11/2026 | $162.85 | $162.85 | $155.49 | $162.72 | 3.35M |
| 5/8/2026 | $151.25 | $164.77 | $150.68 | $163.95 | 3.95M |
| 5/7/2026 | $161.46 | $162.00 | $147.00 | $150.43 | 6.11M |
| 5/6/2026 | $154.92 | $161.96 | $146.67 | $160.99 | 6.21M |
| 5/5/2026 | $130.20 | $153.47 | $129.51 | $152.77 | 14.95M |
| 5/4/2026 | $105.00 | $109.13 | $101.07 | $108.81 | 5.15M |
| 5/1/2026 | $99.01 | $104.48 | $98.68 | $102.82 | 2.86M |
| 4/30/2026 | $97.72 | $98.07 | $93.90 | $96.43 | 2.46M |
| 4/29/2026 | $96.73 | $98.89 | $92.01 | $96.87 | 3.05M |
| 4/28/2026 | $98.50 | $98.59 | $92.91 | $94.38 | 2.65M |
| 4/27/2026 | $94.99 | $99.10 | $90.11 | $98.95 | 2.26M |
| 4/24/2026 | $96.67 | $97.61 | $93.53 | $95.21 | 1.46M |
| 4/23/2026 | $93.36 | $99.23 | $91.25 | $95.86 | 3.40M |
| 4/22/2026 | $96.15 | $97.14 | $92.21 | $95.52 | 2.84M |
| 4/21/2026 | $90.87 | $97.87 | $90.03 | $94.71 | 4.62M |
| 4/20/2026 | $85.20 | $90.61 | $84.44 | $89.57 | 2.75M |
| 4/17/2026 | $90.48 | $93.49 | $82.24 | $85.63 | 4.57M |
| 4/16/2026 | $78.88 | $88.62 | $77.43 | $88.43 | 6.23M |
| 4/15/2026 | $74.68 | $79.75 | $74.37 | $77.71 | 5.63M |
| 4/14/2026 | $81.84 | $81.84 | $72.17 | $73.45 | 5.04M |
| 4/13/2026 | $76.50 | $80.68 | $75.56 | $79.87 | 5.71M |
| 4/10/2026 | $86.98 | $87.08 | $75.02 | $75.59 | 10.51M |
| 4/9/2026 | $90.36 | $93.00 | $82.32 | $87.17 | 6.37M |
| 4/8/2026 | $90.06 | $94.66 | $88.58 | $89.38 | 16.60M |
| 4/7/2026 | $85.76 | $86.91 | $82.95 | $86.59 | 2.24M |
| 4/6/2026 | $91.29 | $93.31 | $85.00 | $87.07 | 2.94M |