DOCN(DOCN)
DOCN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $120.63 | $124.00 | $118.88 | $121.68 | 2.07M |
| 8/26/2026 | $112.67 | $115.42 | $111.33 | $114.99 | 1.22M |
| 8/25/2026 | $114.00 | $114.49 | $109.80 | $112.57 | 1.38M |
| 8/24/2026 | $115.45 | $115.45 | $108.19 | $111.54 | 2.70M |
| 8/21/2026 | $115.78 | $116.74 | $111.62 | $115.64 | 2.56M |
| 8/20/2026 | $117.44 | $118.51 | $111.90 | $114.35 | 2.98M |
| 8/19/2026 | $124.96 | $125.24 | $112.50 | $116.66 | 2.63M |
| 8/18/2026 | $130.41 | $135.27 | $122.16 | $125.25 | 2.33M |
| 8/17/2026 | $129.11 | $138.31 | $128.03 | $135.28 | 2.34M |
| 8/14/2026 | $131.84 | $133.65 | $127.21 | $129.92 | 2.03M |
| 8/13/2026 | $133.00 | $137.20 | $130.66 | $132.29 | 1.88M |
| 8/12/2026 | $127.94 | $136.08 | $127.09 | $133.37 | 2.08M |
| 8/11/2026 | $131.40 | $133.65 | $119.85 | $120.86 | 2.38M |
| 8/10/2026 | $124.80 | $133.65 | $122.69 | $129.73 | 2.14M |
| 8/7/2026 | $125.21 | $128.99 | $123.59 | $124.15 | 1.78M |
| 8/6/2026 | $121.25 | $128.40 | $117.01 | $122.23 | 2.08M |
| 8/5/2026 | $125.70 | $127.84 | $119.58 | $124.46 | 3.63M |
| 8/4/2026 | $119.80 | $137.61 | $118.79 | $128.89 | 7.05M |
| 8/3/2026 | $116.70 | $128.33 | $114.55 | $127.17 | 4.90M |
| 7/31/2026 | $124.80 | $129.52 | $116.82 | $117.50 | 6.02M |
| 7/30/2026 | $113.93 | $122.53 | $113.81 | $120.23 | 4.59M |
| 7/29/2026 | $112.47 | $116.31 | $106.28 | $106.76 | 3.27M |
| 7/28/2026 | $115.99 | $117.00 | $107.02 | $112.51 | 3.78M |
| 7/27/2026 | $123.66 | $124.36 | $113.97 | $120.20 | 2.72M |
| 7/24/2026 | $132.45 | $132.45 | $122.70 | $123.54 | 2.35M |
| 7/23/2026 | $140.70 | $143.28 | $130.69 | $131.15 | 3.54M |
| 7/22/2026 | $138.52 | $144.52 | $137.07 | $142.68 | 5.62M |
| 7/21/2026 | $126.16 | $137.12 | $124.93 | $136.45 | 4.40M |
| 7/20/2026 | $118.60 | $125.11 | $118.17 | $119.09 | 2.47M |
| 7/17/2026 | $112.25 | $121.66 | $111.13 | $118.91 | 2.46M |
| 7/16/2026 | $116.50 | $124.51 | $114.17 | $117.02 | 2.98M |
| 7/15/2026 | $128.78 | $129.99 | $112.32 | $119.65 | 5.69M |
| 7/14/2026 | $126.36 | $134.56 | $123.00 | $126.30 | 2.47M |
| 7/13/2026 | $129.17 | $129.75 | $122.93 | $123.32 | 1.77M |
| 7/10/2026 | $142.16 | $142.16 | $128.89 | $130.49 | 2.36M |
| 7/9/2026 | $142.94 | $148.40 | $139.81 | $140.84 | 3.25M |
| 7/8/2026 | $137.99 | $142.82 | $134.50 | $140.47 | 3.36M |
| 7/7/2026 | $145.00 | $148.12 | $136.10 | $137.04 | 5.46M |
| 7/6/2026 | $130.80 | $137.25 | $129.66 | $131.37 | 2.44M |
| 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 |