U.S. markets closed

Duck Creek Technologies, Inc. (DCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.93-0.36 (-0.81%)
At close: 4:00PM EDT
43.93 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202144.2144.7543.7143.9343.93428,285
Jul 29, 202144.2745.0444.0844.2944.29580,300
Jul 28, 202144.4944.8743.9144.3444.34331,600
Jul 27, 202144.7544.7542.6444.1944.19244,000
Jul 26, 202144.6445.3944.0044.6544.65365,700
Jul 23, 202145.0045.3344.6244.9744.97659,100
Jul 22, 202145.0046.0144.6345.0045.00993,500
Jul 21, 202144.6745.5344.0045.0045.00677,100
Jul 20, 202143.9445.0043.3944.6644.66408,000
Jul 19, 202142.4044.1741.8843.9443.94572,800
Jul 16, 202142.3243.5641.8043.1043.10704,200
Jul 15, 202143.0544.0941.4942.0942.09417,100
Jul 14, 202143.7544.2842.2143.2143.21912,600
Jul 13, 202141.9143.6940.7743.4943.49792,900
Jul 12, 202140.1841.1539.3640.7240.72432,500
Jul 09, 202139.5040.6937.5040.2240.221,016,900
Jul 08, 202142.0542.4140.7641.2141.21507,900
Jul 07, 202144.0044.0041.6042.2342.23482,200
Jul 06, 202143.2343.8342.5743.6043.60187,400
Jul 02, 202143.2143.6342.8143.2343.23229,200
Jul 01, 202142.7643.6242.1842.8942.89300,400
Jun 30, 202145.4645.5042.9743.5143.51399,600
Jun 29, 202144.0445.3443.5545.1045.10491,700
Jun 28, 202143.8644.2642.8343.9143.91335,300
Jun 25, 202142.9044.1142.3743.8143.811,629,400
Jun 24, 202140.4043.6440.4042.6242.62546,200
Jun 23, 202140.6840.9638.8939.9539.95852,900
Jun 22, 202140.0340.7539.7540.5040.50855,100
Jun 21, 202140.4640.9039.6440.2840.28655,000
Jun 18, 202140.4941.2240.1540.8340.83717,200
Jun 17, 202139.3541.0139.0740.7040.70252,400
Jun 16, 202139.7040.0238.3639.4839.48993,100
Jun 15, 202140.7341.0239.0839.4039.40895,500
Jun 14, 202140.0040.7039.6940.6640.66331,000
Jun 11, 202139.0040.1138.5240.0540.05549,600
Jun 10, 202138.1139.0338.0038.7638.76337,700
Jun 09, 202139.2939.7638.2538.2538.25314,900
Jun 08, 202138.8139.7438.7439.0139.01300,900
Jun 07, 202139.6139.6138.3338.4038.40391,200
Jun 04, 202139.7740.5139.0139.8039.80383,500
Jun 03, 202139.2339.9338.7539.5339.53284,000
Jun 02, 202138.4139.6838.2139.4839.48341,900
Jun 01, 202139.4339.8838.2238.7238.72288,800
May 28, 202138.7739.7738.3539.3139.31909,300
May 27, 202140.2440.4937.8038.5838.581,471,600
May 26, 202139.2940.6039.2140.5140.51326,100
May 25, 202138.7939.6538.6639.2539.25248,900
May 24, 202139.3139.8038.5038.6338.63577,700
May 21, 202138.5939.2438.2339.0839.08266,500
May 20, 202137.7038.7437.4538.2338.23288,400
May 19, 202135.8637.4635.6037.3537.35390,900
May 18, 202137.0637.6536.6237.0437.04250,800
May 17, 202136.6437.0135.7036.7636.76490,500
May 14, 202136.0637.0034.7436.5436.54732,100
May 13, 202137.0737.6033.9135.2235.22913,400
May 12, 202136.4037.5335.9036.6636.66526,700
May 11, 202136.5638.1536.2337.0337.03573,900
May 10, 202138.4339.3537.1237.5237.52669,100
May 07, 202138.4739.4838.2638.5738.57395,600
May 06, 202140.4440.4436.7037.8537.85683,100
May 05, 202140.9641.2639.6540.7740.77413,000
May 04, 202139.3940.5738.9440.4240.42525,700
May 03, 202141.6841.9439.7040.0840.08417,200
Apr 30, 202142.5143.3041.4441.5841.58859,600
Apr 29, 202143.7943.7942.1042.7142.71394,300
Apr 28, 202142.7043.8042.1643.4643.46351,200
Apr 27, 202144.1444.4342.8243.0343.03827,900
Apr 26, 202143.1344.5742.8043.9843.98517,300
Apr 23, 202143.1243.5842.4843.0243.02338,600
Apr 22, 202142.0543.1841.8142.4642.46363,700
Apr 21, 202142.3642.4241.0642.1242.12788,900
Apr 20, 202142.7442.9141.6342.4442.44304,200
Apr 19, 202144.4644.9942.7842.9042.90350,000
Apr 16, 202143.4945.5142.4244.8544.851,006,200
Apr 15, 202143.9544.2443.0743.7443.74939,100
Apr 14, 202143.7543.8142.2043.1543.15446,400
Apr 13, 202142.7443.8642.2143.6043.60755,700
Apr 12, 202142.0042.7941.1142.2142.21340,300
Apr 09, 202142.6742.9241.0242.1542.15644,400
Apr 08, 202142.0143.1941.8242.9942.99550,100
Apr 07, 202143.5343.9441.6341.6641.66511,400
Apr 06, 202146.1146.1742.1643.5843.58942,600
Apr 05, 202145.6345.6343.8044.6044.60741,600
Apr 01, 202145.7945.9444.4244.9644.96547,700
Mar 31, 202143.3545.5343.0545.1445.14483,400
Mar 30, 202141.7142.7940.8442.6942.69398,400
Mar 29, 202143.5143.6841.7242.1442.14449,200
Mar 26, 202142.8544.7442.3543.5043.50340,700
Mar 25, 202142.1642.9240.6342.8242.82386,900
Mar 24, 202142.7843.0941.0142.7842.78761,600
Mar 23, 202144.0645.5842.0342.6542.651,129,900
Mar 22, 202144.6546.1343.3044.1144.111,501,800
Mar 19, 202143.1844.6142.4043.8643.863,319,600
Mar 18, 202146.0546.7242.3342.8242.821,269,200
Mar 17, 202144.3247.9943.6046.6446.641,527,900
Mar 16, 202147.2747.4544.2844.9144.91958,600
Mar 15, 202146.3047.1945.4446.7846.78629,400
Mar 12, 202146.1147.8845.0246.3246.32957,500
Mar 11, 202146.6248.0946.0047.0047.001,637,200
Mar 10, 202145.8346.8645.0845.5245.52867,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...