Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Duck Creek Technologies, Inc. (DCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.63+0.03 (+0.26%)
At close: 04:00PM EDT
11.63 0.00 (0.00%)
After hours: 04:11PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202211.5211.6911.3011.6311.63420,000
Sep 22, 202211.6711.7311.4711.6011.60461,400
Sep 21, 202211.8612.1311.6911.7811.78634,000
Sep 20, 202211.7911.9911.6811.8211.82437,000
Sep 19, 202211.8711.9911.5611.9811.98553,700
Sep 16, 202211.9512.0411.7511.9511.951,739,200
Sep 15, 202211.9112.3111.9012.0912.09844,100
Sep 14, 202211.9012.0011.6311.9911.99681,900
Sep 13, 202211.7311.9711.4611.8711.87561,100
Sep 12, 202212.0312.2112.0012.1012.10441,500
Sep 09, 202211.7811.9911.7811.9511.95595,700
Sep 08, 202211.6411.7111.4111.6511.65472,700
Sep 07, 202211.7111.9511.6711.7711.77441,700
Sep 06, 202211.8112.1811.6911.7111.71517,300
Sep 02, 202211.8112.0311.7011.7911.79528,500
Sep 01, 202211.7811.8811.4511.7811.78604,900
Aug 31, 202212.3312.4411.8911.9011.90903,800
Aug 30, 202212.0412.3112.0012.1812.18738,700
Aug 29, 202211.8712.0511.8311.9711.97492,500
Aug 26, 202212.5212.5812.0312.0512.05424,000
Aug 25, 202212.2112.4512.1312.4412.44507,900
Aug 24, 202212.2812.4712.0212.1212.12637,600
Aug 23, 202212.8812.9312.2612.2812.28622,800
Aug 22, 202212.9913.0612.7612.9012.90509,300
Aug 19, 202213.6413.7013.0113.1513.15664,200
Aug 18, 202213.3713.9113.3113.8813.881,599,200
Aug 17, 202213.6113.6813.3113.4813.48542,100
Aug 16, 202213.8114.1813.5313.7913.79716,300
Aug 15, 202214.0914.2413.9814.1014.10466,400
Aug 12, 202214.1214.1913.9214.1114.11737,500
Aug 11, 202214.5014.5813.9114.0714.07413,600
Aug 10, 202214.1914.3414.1414.3014.30696,800
Aug 09, 202213.9614.0613.3013.7513.751,351,200
Aug 08, 202213.9514.3413.9514.1414.14868,000
Aug 05, 202213.8313.8513.4513.8013.80525,600
Aug 04, 202214.3814.5313.9914.0014.00520,400
Aug 03, 202214.2814.6414.1814.3514.35661,100
Aug 02, 202213.8214.2913.8214.1214.12505,100
Aug 01, 202213.7414.2513.5013.9913.99770,700
Jul 29, 202214.0514.0513.5513.8013.80404,100
Jul 28, 202214.1214.3213.9514.1114.11365,600
Jul 27, 202213.7914.2113.7214.0914.09609,100
Jul 26, 202213.8313.8313.5113.5913.59425,600
Jul 25, 202214.1214.1213.7713.9113.91426,700
Jul 22, 202214.9814.9814.0514.2214.22423,000
Jul 21, 202214.3314.9014.3314.8914.89609,000
Jul 20, 202214.0314.6113.9514.5114.51864,700
Jul 19, 202213.8613.9913.5613.8713.87694,400
Jul 18, 202214.6314.7714.1214.1414.14457,600
Jul 15, 202214.2014.5814.0814.4114.41974,700
Jul 14, 202214.2614.2613.7313.9413.94554,900
Jul 13, 202214.2114.3914.0314.2714.27507,100
Jul 12, 202214.8015.0114.3114.4914.49644,300
Jul 11, 202215.3415.6414.7714.8814.88771,100
Jul 08, 202215.8116.0915.4115.6915.69952,500
Jul 07, 202215.8716.5715.6616.1216.12859,200
Jul 06, 202216.1916.4315.4515.5515.55792,700
Jul 05, 202214.2216.2113.8916.2016.201,609,600
Jul 01, 202214.1514.6913.8914.3614.361,615,700
Jun 30, 202214.6215.5013.4414.8514.853,163,000
Jun 29, 202218.8918.8918.2618.4118.411,313,800
Jun 28, 202219.2319.7018.6318.7518.75757,500
Jun 27, 202218.9319.4018.6118.9718.971,284,400
Jun 24, 202219.0619.7118.6818.8418.848,639,200
Jun 23, 202218.3519.1018.2518.9518.95903,100
Jun 22, 202217.3718.3717.0418.0218.02523,800
Jun 21, 202217.3517.9817.3317.5417.54835,700
Jun 17, 202216.4917.2916.4917.0917.09709,300
Jun 16, 202217.0017.2216.2716.4716.47751,100
Jun 15, 202217.1217.6116.3217.4417.44672,200
Jun 14, 202217.4317.6016.5816.8616.86618,300
Jun 13, 202217.5818.1617.1217.2717.27480,000
Jun 10, 202218.7819.0018.1418.3118.31634,300
Jun 09, 202219.5119.5719.0219.1819.18877,800
Jun 08, 202219.5819.8419.3419.4519.45547,400
Jun 07, 202218.8319.6318.8319.5519.55747,500
Jun 06, 202219.0919.3618.8119.0419.04626,200
Jun 03, 202219.1319.1318.5118.5918.59662,100
Jun 02, 202218.3619.4418.2819.3019.30535,700
Jun 01, 202218.6919.1018.0418.4018.40671,700
May 31, 202219.1419.2118.2318.5718.571,481,800
May 27, 202218.5019.3018.3019.2019.20705,500
May 26, 202217.9518.3617.8918.2218.22560,100
May 25, 202217.3918.3017.3918.0918.09510,800
May 24, 202217.7117.8617.2817.5017.501,218,300
May 23, 202217.9718.1617.5618.0618.061,027,900
May 20, 202218.2918.2917.5018.0418.04616,000
May 19, 202217.0418.0516.9217.9117.91721,800
May 18, 202216.9717.3116.7617.1517.15633,600
May 17, 202217.1317.4616.4917.1817.18881,300
May 16, 202217.1717.5616.6816.8216.82623,100
May 13, 202216.4417.3716.2217.2917.291,146,100
May 12, 202215.0316.6914.9016.3316.331,124,400
May 11, 202215.3615.8315.1215.2715.27906,900
May 10, 202216.3116.3715.1915.6815.681,069,400
May 09, 202215.7416.2915.1915.8515.851,197,400
May 06, 202215.8816.1214.9515.8715.871,150,400
May 05, 202216.0716.1415.2915.9015.90692,800
May 04, 202216.2816.4415.2516.4316.43529,300
May 03, 202216.4616.7216.0816.2916.29578,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement