DOCN(DOCN)
DOCN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $150.83 | $163.56 | $150.80 | $160.11 | 3.72M |
| 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 |
| 4/2/2026 | $85.74 | $91.53 | $84.30 | $90.01 | 3.58M |
| 4/1/2026 | $88.20 | $90.74 | $86.50 | $87.68 | 4.63M |
| 3/31/2026 | $79.47 | $85.87 | $78.77 | $85.78 | 4.21M |
| 3/30/2026 | $81.35 | $84.06 | $75.14 | $78.32 | 5.84M |
| 3/27/2026 | $83.64 | $85.33 | $79.82 | $81.42 | 4.59M |
| 3/26/2026 | $85.70 | $88.20 | $84.28 | $85.62 | 7.54M |
| 3/25/2026 | $78.80 | $88.25 | $78.63 | $87.00 | 14.02M |
| 3/24/2026 | $88.00 | $88.09 | $82.44 | $84.92 | 2.67M |
| 3/23/2026 | $83.62 | $88.84 | $82.65 | $86.02 | 2.63M |
| 3/20/2026 | $84.90 | $85.83 | $80.71 | $82.65 | 4.39M |
| 3/19/2026 | $80.80 | $86.50 | $80.07 | $85.35 | 4.09M |
| 3/18/2026 | $77.50 | $86.46 | $76.96 | $82.48 | 7.03M |
| 3/17/2026 | $71.57 | $78.22 | $71.17 | $77.59 | 4.12M |
| 3/16/2026 | $69.36 | $76.35 | $69.00 | $72.01 | 5.01M |
| 3/13/2026 | $67.10 | $69.76 | $65.43 | $68.63 | 3.01M |
| 3/12/2026 | $68.44 | $68.81 | $65.15 | $66.22 | 2.53M |
| 3/11/2026 | $62.01 | $69.44 | $62.00 | $68.69 | 5.54M |
| 3/10/2026 | $57.62 | $62.12 | $57.52 | $62.01 | 4.29M |
| 3/9/2026 | $53.03 | $57.88 | $52.59 | $57.53 | 2.32M |
| 3/6/2026 | $52.20 | $54.55 | $51.91 | $54.45 | 1.62M |
| 3/5/2026 | $52.00 | $54.52 | $52.00 | $53.83 | 2.22M |
| 3/4/2026 | $55.92 | $56.09 | $51.68 | $52.26 | 2.76M |
| 3/3/2026 | $55.40 | $57.61 | $54.47 | $55.40 | 1.89M |
| 3/2/2026 | $54.77 | $58.65 | $54.28 | $58.24 | 2.29M |
| 2/27/2026 | $52.57 | $56.37 | $51.03 | $56.06 | 3.15M |
| 2/26/2026 | $58.18 | $59.00 | $53.40 | $54.26 | 6.27M |
| 2/25/2026 | $62.89 | $64.93 | $58.13 | $59.27 | 4.66M |
| 2/24/2026 | $56.65 | $66.26 | $55.75 | $62.74 | 7.35M |
| 2/23/2026 | $63.15 | $63.15 | $57.79 | $59.24 | 6.76M |
| 2/20/2026 | $68.00 | $68.05 | $62.74 | $63.63 | 3.77M |