DOCU(DOCU)
DOCU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/10/2026 | $45.13 | $46.25 | $42.38 | $42.89 | 5.92M |
| 4/9/2026 | $45.26 | $45.60 | $43.01 | $45.55 | 5.21M |
| 4/8/2026 | $48.55 | $49.37 | $45.63 | $45.71 | 4.92M |
| 4/7/2026 | $48.00 | $48.73 | $46.88 | $47.36 | 2.73M |
| 4/6/2026 | $48.68 | $49.43 | $47.71 | $48.05 | 2.67M |
| 4/2/2026 | $48.25 | $49.23 | $47.42 | $48.37 | 3.27M |
| 4/1/2026 | $47.70 | $48.38 | $45.79 | $48.17 | 4.39M |
| 3/31/2026 | $47.16 | $48.35 | $46.27 | $47.41 | 3.95M |
| 3/30/2026 | $46.12 | $47.66 | $46.12 | $47.26 | 3.72M |
| 3/27/2026 | $46.31 | $46.37 | $44.85 | $45.71 | 5.80M |
| 3/26/2026 | $45.77 | $47.75 | $45.70 | $47.18 | 5.11M |
| 3/25/2026 | $47.48 | $48.22 | $45.58 | $46.30 | 5.90M |
| 3/24/2026 | $47.97 | $48.23 | $46.10 | $46.16 | 6.92M |
| 3/23/2026 | $47.62 | $49.17 | $47.02 | $48.79 | 5.08M |
| 3/20/2026 | $47.02 | $48.71 | $46.40 | $47.23 | 8.08M |
| 3/19/2026 | $49.34 | $51.40 | $47.70 | $47.75 | 4.96M |
| 3/18/2026 | $46.22 | $49.86 | $45.20 | $48.90 | 12.69M |
| 3/17/2026 | $46.97 | $48.89 | $46.76 | $47.54 | 8.00M |
| 3/16/2026 | $46.79 | $47.91 | $46.61 | $46.82 | 3.89M |
| 3/13/2026 | $46.34 | $47.34 | $45.70 | $47.05 | 3.41M |
| 3/12/2026 | $47.93 | $49.11 | $46.47 | $46.48 | 4.00M |
| 3/11/2026 | $49.17 | $50.31 | $47.10 | $48.00 | 2.93M |
| 3/10/2026 | $48.69 | $48.96 | $46.71 | $48.64 | 4.45M |
| 3/9/2026 | $47.95 | $48.98 | $47.31 | $48.69 | 3.52M |
| 3/6/2026 | $48.19 | $48.74 | $47.12 | $48.69 | 3.39M |
| 3/5/2026 | $46.33 | $48.61 | $46.25 | $48.23 | 4.79M |
| 3/4/2026 | $46.40 | $47.23 | $46.13 | $46.22 | 3.48M |
| 3/3/2026 | $45.02 | $47.38 | $44.38 | $46.74 | 4.81M |
| 3/2/2026 | $44.22 | $46.54 | $44.17 | $46.16 | 4.50M |
| 2/27/2026 | $44.31 | $45.46 | $43.41 | $45.07 | 18.04M |
| 2/26/2026 | $43.87 | $45.89 | $43.45 | $45.72 | 5.62M |
| 2/25/2026 | $42.03 | $43.58 | $40.16 | $43.26 | 6.54M |
| 2/24/2026 | $41.98 | $44.70 | $41.85 | $42.85 | 8.31M |
| 2/23/2026 | $43.15 | $43.15 | $40.42 | $41.75 | 4.63M |