DOCU(DOCU)
DOCU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $49.58 | $49.70 | $48.22 | $49.18 | 3.14M |
| 7/9/2026 | $46.23 | $48.95 | $45.50 | $48.76 | 3.01M |
| 7/8/2026 | $46.68 | $47.45 | $45.70 | $47.22 | 2.84M |
| 7/7/2026 | $47.97 | $48.99 | $46.97 | $47.23 | 3.37M |
| 7/6/2026 | $45.20 | $46.98 | $44.77 | $46.90 | 3.47M |
| 7/2/2026 | $45.70 | $46.59 | $45.53 | $45.77 | 2.48M |
| 7/1/2026 | $45.65 | $46.40 | $44.95 | $46.02 | 3.49M |
| 6/30/2026 | $44.87 | $45.11 | $43.85 | $44.42 | 3.41M |
| 6/29/2026 | $45.93 | $46.38 | $44.90 | $45.04 | 3.58M |
| 6/26/2026 | $42.90 | $45.33 | $42.90 | $45.21 | 8.41M |
| 6/25/2026 | $43.66 | $44.22 | $42.27 | $42.46 | 4.10M |
| 6/24/2026 | $42.87 | $44.78 | $42.60 | $44.24 | 5.00M |
| 6/23/2026 | $43.39 | $44.02 | $42.62 | $42.67 | 3.97M |
| 6/22/2026 | $42.80 | $44.21 | $42.25 | $42.71 | 5.12M |
| 6/18/2026 | $42.04 | $43.91 | $41.37 | $43.47 | 9.48M |
| 6/17/2026 | $43.83 | $45.09 | $42.35 | $42.58 | 4.95M |
| 6/16/2026 | $44.17 | $45.29 | $43.91 | $44.43 | 3.78M |
| 6/15/2026 | $45.45 | $46.50 | $43.40 | $44.20 | 5.50M |
| 6/12/2026 | $44.41 | $45.12 | $43.48 | $45.03 | 4.26M |
| 6/11/2026 | $44.40 | $45.33 | $43.87 | $44.55 | 4.11M |
| 6/10/2026 | $44.08 | $46.24 | $44.00 | $45.13 | 3.63M |
| 6/9/2026 | $45.70 | $46.43 | $43.76 | $45.07 | 5.77M |
| 6/8/2026 | $47.01 | $47.96 | $45.75 | $46.16 | 4.88M |
| 6/5/2026 | $49.18 | $50.78 | $46.73 | $47.26 | 8.71M |
| 6/4/2026 | $53.94 | $54.23 | $50.81 | $50.94 | 7.12M |
| 6/3/2026 | $54.12 | $54.29 | $51.86 | $52.40 | 3.27M |
| 6/2/2026 | $55.04 | $55.91 | $53.67 | $55.10 | 4.89M |
| 6/1/2026 | $54.40 | $57.29 | $53.12 | $57.02 | 4.91M |
| 5/29/2026 | $50.15 | $53.36 | $49.84 | $52.52 | 5.54M |
| 5/28/2026 | $49.11 | $50.43 | $48.31 | $49.58 | 2.49M |
| 5/27/2026 | $48.60 | $50.13 | $48.16 | $48.43 | 2.14M |
| 5/26/2026 | $48.79 | $49.92 | $48.03 | $49.32 | 2.42M |
| 5/22/2026 | $49.50 | $50.20 | $48.86 | $49.53 | 2.28M |
| 5/21/2026 | $48.98 | $49.21 | $47.69 | $48.97 | 2.20M |
| 5/20/2026 | $48.51 | $49.89 | $47.63 | $49.73 | 2.43M |
| 5/19/2026 | $51.13 | $51.42 | $48.83 | $49.42 | 3.81M |
| 5/18/2026 | $47.89 | $49.58 | $47.56 | $49.02 | 3.18M |
| 5/15/2026 | $45.99 | $48.29 | $45.47 | $47.71 | 4.11M |
| 5/14/2026 | $45.21 | $46.26 | $44.60 | $45.50 | 2.95M |
| 5/13/2026 | $44.56 | $45.37 | $44.06 | $45.07 | 3.85M |
| 5/12/2026 | $45.88 | $46.38 | $44.93 | $45.18 | 2.92M |
| 5/11/2026 | $47.31 | $48.39 | $45.27 | $45.49 | 4.05M |
| 5/8/2026 | $47.22 | $47.90 | $45.40 | $47.90 | 2.48M |
| 5/7/2026 | $47.65 | $49.20 | $47.65 | $48.19 | 4.38M |
| 5/6/2026 | $47.77 | $47.77 | $46.22 | $46.53 | 2.51M |
| 5/5/2026 | $48.31 | $48.83 | $47.21 | $48.38 | 1.96M |
| 5/4/2026 | $48.12 | $49.66 | $47.77 | $48.45 | 3.18M |
| 5/1/2026 | $47.60 | $48.67 | $46.50 | $47.96 | 3.51M |
| 4/30/2026 | $46.24 | $46.59 | $45.25 | $45.99 | 2.38M |
| 4/29/2026 | $45.71 | $47.08 | $45.14 | $46.92 | 2.73M |
| 4/28/2026 | $46.41 | $47.65 | $45.76 | $45.78 | 2.37M |
| 4/27/2026 | $46.19 | $46.97 | $45.60 | $45.66 | 1.90M |
| 4/24/2026 | $45.24 | $46.26 | $44.90 | $46.22 | 2.40M |
| 4/23/2026 | $45.63 | $46.33 | $43.61 | $45.02 | 4.60M |
| 4/22/2026 | $47.95 | $48.56 | $46.96 | $47.52 | 2.28M |
| 4/21/2026 | $47.94 | $49.27 | $47.36 | $47.60 | 2.49M |
| 4/20/2026 | $45.74 | $47.73 | $45.70 | $47.71 | 2.91M |
| 4/17/2026 | $47.50 | $47.55 | $45.40 | $45.74 | 2.53M |
| 4/16/2026 | $47.85 | $48.28 | $45.90 | $46.06 | 3.44M |
| 4/15/2026 | $45.77 | $46.90 | $44.98 | $46.84 | 3.79M |
| 4/14/2026 | $45.85 | $46.40 | $44.33 | $44.63 | 3.43M |
| 4/13/2026 | $42.86 | $45.57 | $42.85 | $45.42 | 5.59M |