DOCU(DOCU)
DOCU
$69.41—
NASDAQ
$69.41—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $70.99 | $71.15 | $69.03 | $69.60 | 664,678 |
| 9/17/2026 | $69.16 | $71.36 | $68.27 | $70.64 | 3.16M |
| 9/16/2026 | $70.60 | $71.84 | $70.14 | $70.40 | 2.41M |
| 9/15/2026 | $68.94 | $74.07 | $68.94 | $71.85 | 4.98M |
| 9/14/2026 | $67.00 | $69.86 | $66.45 | $69.76 | 3.00M |
| 9/11/2026 | $65.63 | $66.99 | $65.49 | $65.65 | 2.19M |
| 9/10/2026 | $64.60 | $65.84 | $63.82 | $65.80 | 2.74M |
| 9/9/2026 | $64.64 | $65.45 | $63.63 | $64.45 | 3.11M |
| 9/8/2026 | $67.05 | $67.05 | $64.22 | $65.08 | 4.13M |
| 9/4/2026 | $68.52 | $70.40 | $64.16 | $68.41 | 8.00M |
| 9/3/2026 | $67.06 | $68.46 | $65.53 | $65.97 | 5.69M |
| 9/2/2026 | $64.85 | $65.81 | $64.18 | $65.39 | 2.73M |
| 9/1/2026 | $65.17 | $66.78 | $64.36 | $64.64 | 3.01M |
| 8/31/2026 | $63.60 | $66.33 | $63.60 | $66.27 | 3.88M |
| 8/28/2026 | $64.02 | $65.64 | $63.97 | $64.00 | 3.77M |
| 8/27/2026 | $61.15 | $64.04 | $60.59 | $63.80 | 3.78M |
| 8/26/2026 | $58.91 | $60.28 | $58.73 | $59.33 | 4.11M |
| 8/25/2026 | $61.74 | $62.56 | $60.22 | $60.54 | 3.51M |
| 8/24/2026 | $61.64 | $62.99 | $61.31 | $62.56 | 1.91M |
| 8/21/2026 | $61.80 | $62.65 | $60.79 | $62.00 | 1.79M |
| 8/20/2026 | $62.00 | $62.87 | $61.33 | $62.28 | 1.84M |
| 8/19/2026 | $59.92 | $62.66 | $59.92 | $62.11 | 2.25M |
| 8/18/2026 | $60.33 | $61.82 | $59.87 | $60.01 | 2.97M |
| 8/17/2026 | $61.07 | $61.60 | $59.60 | $59.82 | 2.12M |
| 8/14/2026 | $64.95 | $65.25 | $60.45 | $62.04 | 3.96M |
| 8/13/2026 | $58.37 | $64.20 | $57.86 | $64.09 | 5.44M |
| 8/12/2026 | $58.42 | $59.16 | $57.50 | $58.10 | 1.88M |
| 8/11/2026 | $59.13 | $60.47 | $58.68 | $59.34 | 1.77M |
| 8/10/2026 | $59.16 | $60.59 | $59.05 | $59.64 | 3.26M |
| 8/7/2026 | $57.98 | $60.39 | $57.89 | $60.26 | 3.44M |
| 8/6/2026 | $56.02 | $57.17 | $55.33 | $56.90 | 2.06M |
| 8/5/2026 | $58.48 | $58.51 | $56.82 | $57.49 | 2.09M |
| 8/4/2026 | $54.39 | $57.55 | $54.26 | $57.54 | 2.74M |
| 8/3/2026 | $56.43 | $57.00 | $55.07 | $55.13 | 3.02M |
| 7/31/2026 | $53.06 | $55.35 | $52.69 | $54.83 | 2.99M |
| 7/30/2026 | $56.13 | $56.79 | $52.88 | $54.29 | 4.66M |
| 7/29/2026 | $56.08 | $59.13 | $55.68 | $58.17 | 4.48M |
| 7/28/2026 | $53.59 | $56.20 | $53.59 | $55.97 | 3.67M |
| 7/27/2026 | $51.75 | $54.30 | $51.22 | $52.91 | 3.11M |
| 7/24/2026 | $48.04 | $50.52 | $48.04 | $50.44 | 2.54M |
| 7/23/2026 | $48.40 | $48.80 | $46.57 | $47.04 | 2.41M |
| 7/22/2026 | $50.51 | $50.57 | $47.29 | $47.89 | 2.95M |
| 7/21/2026 | $50.98 | $52.45 | $50.56 | $50.74 | 2.65M |
| 7/20/2026 | $52.25 | $53.43 | $51.25 | $52.30 | 2.94M |
| 7/17/2026 | $52.89 | $54.50 | $52.16 | $52.74 | 3.24M |
| 7/16/2026 | $51.98 | $54.01 | $51.19 | $53.38 | 4.16M |
| 7/15/2026 | $50.00 | $51.66 | $49.81 | $51.16 | 3.54M |
| 7/14/2026 | $47.34 | $50.12 | $47.16 | $49.38 | 2.38M |
| 7/13/2026 | $49.69 | $50.65 | $49.14 | $49.87 | 2.71M |
| 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 |