Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	DOCU	57.67	58.80	56.97	58.76	1.46	1,067,298	15,287	58.18	58.73
2024-05-01	Q	DOCU	56.36	58.52	55.73	57.30	0.685	1,352,311	19,960	57.03	57.55
2024-04-30	Q	DOCU	56.70	56.84	56.25	56.60	-0.50	1,349,743	14,605	56.23	57.00
2024-04-29	Q	DOCU	57.60	58.1173	56.91	57.10	-0.10	878,066	11,000	57.03	58.37
2024-04-26	Q	DOCU	58.00	58.01	56.93	57.20	-0.15	1,116,985	14,553	56.50	57.88
2024-04-25	Q	DOCU	56.01	57.53	55.95	57.35	0.06	846,321	11,970	58.00	62.00
2024-04-24	Q	DOCU	56.60	57.57	56.36	57.29	0.58	937,484	13,544	51.82	57.35
2024-04-23	Q	DOCU	56.02	57.44	55.73	56.71	0.89	1,574,298	20,978	50.00	57.72
2024-04-22	Q	DOCU	55.88	56.05	54.64	55.84	0.14	1,644,021	21,568	55.58	57.80
2024-04-19	Q	DOCU	56.77	56.79	55.52	55.70	-1.34	2,197,335	18,198	55.54	60.46
2024-04-18	Q	DOCU	58.30	58.33	56.9145	57.04	-1.02	1,205,815	13,626	56.50	57.03
2024-04-17	Q	DOCU	58.00	58.57	57.12	58.06	0.32	1,185,872	11,253	58.04	58.37
2024-04-16	Q	DOCU	55.88	58.00	55.88	57.74	1.07	1,382,696	16,052	57.01	64.04
2024-04-15	Q	DOCU	58.87	58.87	56.37	56.695	-2.205	1,985,910	19,413	56.51	56.80
2024-04-12	Q	DOCU	60.04	61.465	58.77	58.90	-0.58	2,378,111	26,416	58.56	59.43
2024-04-11	Q	DOCU	59.10	59.71	58.59	59.48	0.23	1,127,893	14,413	59.11	59.50
2024-04-10	Q	DOCU	58.97	59.60	58.24	59.25	-0.89	1,266,015	13,566	58.05	59.25
2024-04-09	Q	DOCU	59.68	60.36	59.605	60.14	0.48	1,616,127	15,276	58.97	65.08
2024-04-08	Q	DOCU	59.31	60.35	59.18	59.66	0.19	1,331,813	13,440	59.43	60.00
2024-04-05	Q	DOCU	58.50	59.57	58.26	59.47	0.67	1,355,264	12,601	59.47	59.56
2024-04-04	Q	DOCU	61.10	61.35	58.58	58.80	-1.75	2,054,367	19,978	53.69	59.43
2024-04-03	Q	DOCU	58.10	60.59	58.06	60.55	1.96	2,204,985	21,947	57.12	60.88
2024-04-02	Q	DOCU	57.63	58.76	56.83	58.59	0.36	1,762,646	17,813	57.83	67.36
2024-04-01	Q	DOCU	59.32	59.7079	58.22	58.23	-1.32	1,535,896	16,627	58.05	58.50
2024-03-29	Q	DOCU	59.59	60.09	59.40	59.55	0.28	0	0	59.27	60.00
2024-03-28	Q	DOCU	59.59	60.09	59.40	59.55	0.28	1,423,675	13,508	59.27	60.00
2024-03-27	Q	DOCU	58.52	59.29	57.995	59.27	1.27	1,353,704	14,093	58.05	59.49
2024-03-26	Q	DOCU	59.00	60.48	57.95	58.00	-0.63	2,745,900	22,690	58.02	58.50
2024-03-25	Q	DOCU	57.91	58.8999	57.74	58.63	0.36	1,474,956	13,486	58.39	63.79
2024-03-22	Q	DOCU	58.11	58.95	58.01	58.27	-0.43	1,628,059	15,115	57.95	58.38
2024-03-21	Q	DOCU	58.98	59.30	58.18	58.70	0.16	1,943,634	17,905	58.16	58.98
2024-03-20	Q	DOCU	59.00	59.20	57.79	58.54	-0.41	2,038,908	16,515	58.00	58.78
2024-03-19	Q	DOCU	57.40	58.98	56.43	58.95	0.83	2,823,934	20,879	58.25	58.99
2024-03-18	Q	DOCU	56.63	58.86	56.50	58.12	1.35	2,902,715	21,147	57.51	58.10
2024-03-15	Q	DOCU	57.03	58.27	56.68	56.77	-0.69	4,836,608	19,721	56.65	56.89
2024-03-14	Q	DOCU	59.30	59.80	56.995	57.46	-1.95	3,152,257	27,769	57.01	57.24
2024-03-13	Q	DOCU	58.58	59.53	58.49	59.41	0.93	4,082,592	33,348	59.53	59.60
2024-03-12	Q	DOCU	58.41	59.81	57.6504	58.48	0.50	4,942,504	37,929	58.36	58.63
2024-03-11	Q	DOCU	56.21	58.5199	56.0201	57.98	2.01	7,137,191	47,083	58.00	58.40
2024-03-08	Q	DOCU	58.90	58.96	54.79	55.97	2.41	14,754,966	82,367	55.50	56.18
2024-03-07	Q	DOCU	52.91	54.105	52.65	53.56	1.09	8,412,913	47,794	59.40	59.70
2024-03-06	Q	DOCU	53.08	53.69	52.10	52.47	0.69	3,271,691	29,691	52.51	52.91
2024-03-05	Q	DOCU	52.88	53.14	51.12	51.78	-1.77	2,394,287	23,657	51.43	53.03
2024-03-04	Q	DOCU	54.90	55.10	53.295	53.55	-1.03	2,326,806	24,904	53.41	53.57
2024-03-01	Q	DOCU	53.00	54.59	52.91	54.58	1.31	2,535,596	22,822	54.26	55.00
2024-02-29	Q	DOCU	52.99	53.54	52.13	53.27	0.50	3,000,687	24,390	52.90	58.06
2024-02-28	Q	DOCU	51.81	53.4299	51.58	52.77	0.66	1,884,278	20,222	52.41	52.74
2024-02-27	Q	DOCU	52.37	52.5909	51.48	52.11	0.31	2,337,130	20,109	51.95	58.00
2024-02-26	Q	DOCU	51.79	53.15	51.54	51.80	0.07	2,971,676	26,454	52.00	53.50
2024-02-23	Q	DOCU	50.44	51.8553	50.17	51.73	1.59	3,288,413	23,215	51.30	51.73
2024-02-22	Q	DOCU	50.56	50.638	49.4626	50.14	0.06	2,112,032	20,418	50.09	50.50
2024-02-21	Q	DOCU	49.13	50.50	49.12	50.08	0.10	2,374,844	24,193	49.90	55.34
2024-02-20	Q	DOCU	49.87	50.00	49.12	49.98	-0.24	3,709,857	23,616	49.45	49.98
2024-02-19	Q	DOCU	51.11	51.37	50.165	50.22	-1.29	0	0	50.15	53.01
2024-02-16	Q	DOCU	51.11	51.37	50.165	50.22	-1.29	2,104,116	21,022	50.15	53.01
2024-02-15	Q	DOCU	51.70	52.01	50.895	51.51	0.42	2,181,705	18,701	50.95	55.68
2024-02-14	Q	DOCU	51.13	51.85	50.455	51.09	0.57	2,242,547	18,487	51.11	51.86
2024-02-13	Q	DOCU	50.20	51.60	50.11	50.52	-1.05	2,269,963	22,356	50.22	51.00
2024-02-12	Q	DOCU	51.33	52.03	51.07	51.57	0.39	3,437,822	29,390	51.40	51.76
2024-02-09	Q	DOCU	51.24	51.67	51.08	51.18	0.035	3,660,877	26,547	51.01	59.00
2024-02-08	Q	DOCU	51.47	52.33	50.9401	51.145	-0.165	2,868,304	24,534	51.01	56.12
2024-02-07	Q	DOCU	52.29	52.29	50.79	51.31	-0.86	4,813,801	31,965	51.00	51.32
2024-02-06	Q	DOCU	49.86	52.49	49.25	52.17	-1.04	10,358,274	67,615	52.10	52.17
2024-02-05	Q	DOCU	57.42	58.00	52.90	53.21	-4.91	9,997,116	64,354	49.65	53.42