Duck Creek Technologies Inc. Common Stockのデータ

Duck Creek Technologies Inc. Common Stockの基本情報

名前 Duck Creek Technologies Inc. Common Stock
ティッカー DCT
国 United States
上場年 2020.0
セクター Technology

Duck Creek Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.29 55.12 57.8 58.3 645000.0 58.3
2021-02-12 58.66 56.77 58.12 58.04 584100.0 58.04
2021-02-11 59.12 56.74 58.17 58.05 778900.0 58.05
2021-02-10 59.4 55.97 57.35 59.36 655300.0 59.36
2021-02-09 58.57 52.71 53.83 56.44 655200.0 56.44
2021-02-08 56.36 53.64 55.04 54.35 509500.0 54.35
2021-02-05 55.99 53.56 54.95 54.35 332600.0 54.35
2021-02-04 55.5 52.33 52.64 54.57 752500.0 54.57
2021-02-03 52.69 50.05 50.98 52.23 722000.0 52.23
2021-02-02 53.44 49.1 52.52 50.16 1223100.0 50.16
2021-02-01 53.38 47.8 48.41 52.13 1848400.0 52.13
2021-01-29 50.83 45.17 45.99 48.34 5736700.0 48.34
2021-01-28 49.65 46.32 49.65 46.95 693600.0 46.95
2021-01-27 53.5 47.65 51.92 49.07 736700.0 49.07
2021-01-26 52.91 50.87 51.93 52.85 288400.0 52.85
2021-01-25 52.73 49.94 50.73 51.92 450100.0 51.92
2021-01-22 51.26 49.77 49.99 49.96 416400.0 49.96
2021-01-21 50.93 49.42 49.83 50.21 637400.0 50.21
2021-01-20 50.72 48.1 48.49 49.42 837700.0 49.42
2021-01-19 48.08 46.25 46.55 48.08 417900.0 48.08
2021-01-15 48.08 45.26 47.03 45.75 389300.0 45.75
2021-01-14 51.13 46.89 48.55 46.93 628100.0 46.93
2021-01-13 48.59 44.51 45.12 47.39 618600.0 47.39
2021-01-12 45.5 43.67 44.72 44.91 461700.0 44.91
2021-01-11 45.15 42.97 43.6 44.72 367600.0 44.72
2021-01-08 43.73 39.5 40.44 43.58 605000.0 43.58
2021-01-07 42.47 40.36 41.22 42.1 447000.0 42.1
2021-01-06 42.06 40.15 42.06 40.65 408900.0 40.65
2021-01-05 42.34 40.3 41.45 42.15 353800.0 42.15
2021-01-04 44.15 40.29 43.76 41.48 433300.0 41.48
2020-12-31 44.13 42.23 42.7 43.3 240500.0 43.3
2020-12-30 44.27 42.21 42.71 42.72 423800.0 42.72
2020-12-29 44.08 41.63 44.02 42.39 409600.0 42.39
2020-12-28 45.54 43.64 43.97 43.95 533000.0 43.95
2020-12-24 45.5 43.25 43.35 43.77 303600.0 43.77
2020-12-23 45.83 42.87 45.83 43.13 618900.0 43.13
2020-12-22 46.44 44.52 45.0 45.72 436600.0 45.72
2020-12-21 45.0 43.62 44.85 44.43 341900.0 44.43
2020-12-18 46.0 41.0 42.44 45.3 809500.0 45.3
2020-12-17 43.14 41.34 41.86 42.85 820100.0 42.85
2020-12-16 42.53 39.96 40.67 41.78 498400.0 41.78
2020-12-15 41.38 40.31 41.0 40.59 374700.0 40.59
2020-12-14 41.0 39.29 39.58 40.81 349500.0 40.81
2020-12-11 40.45 38.38 39.03 39.36 356300.0 39.36
2020-12-10 40.04 38.89 39.14 39.19 221100.0 39.19
2020-12-09 39.86 39.0 39.53 39.36 364600.0 39.36
2020-12-08 40.0 38.4 38.7 39.58 468800.0 39.58
2020-12-07 41.97 38.24 41.59 38.9 526100.0 38.9
2020-12-04 41.98 40.02 40.44 41.62 267400.0 41.62
2020-12-03 40.81 39.36 39.61 40.31 427800.0 40.31
2020-12-02 40.8 38.91 39.8 39.55 567200.0 39.55
2020-12-01 40.47 39.05 39.96 39.75 361900.0 39.75
2020-11-30 40.89 38.9 40.72 39.76 368400.0 39.76
2020-11-27 41.2 39.85 39.99 40.47 294700.0 40.47
2020-11-25 41.67 39.42 41.4 39.76 580200.0 39.76
2020-11-24 42.91 41.36 42.59 41.41 528700.0 41.41
2020-11-23 42.65 40.78 41.31 42.56 668100.0 42.56
2020-11-20 41.54 39.49 39.5 41.38 882100.0 41.38
2020-11-19 40.41 38.62 39.6 39.35 513000.0 39.35
2020-11-18 40.5 39.27 40.18 39.6 366600.0 39.6
2020-11-17 42.02 39.23 41.4 40.44 533800.0 40.44
2020-11-16 41.06 38.78 39.48 40.86 1121600.0 40.86
2020-11-13 40.2 39.11 40.1 39.5 708700.0 39.5
2020-11-12 41.0 39.63 40.01 39.96 1285200.0 39.96
2020-11-11 41.4 39.4 41.1 40.0 4170700.0 40.0
2020-11-10 46.57 40.63 44.24 42.6 607800.0 42.6
2020-11-09 48.0 42.15 47.22 44.89 489600.0 44.89
2020-11-06 47.4 46.28 46.84 47.18 112800.0 47.18
2020-11-05 47.31 45.29 45.29 46.75 201800.0 46.75
2020-11-04 45.58 43.21 44.55 45.11 372400.0 45.11
2020-11-03 45.67 43.01 44.03 43.57 312100.0 43.57
2020-11-02 44.25 41.53 43.41 43.42 195400.0 43.42
2020-10-30 44.22 41.86 43.34 43.37 169500.0 43.37
2020-10-29 44.37 42.01 44.29 43.69 154700.0 43.69
2020-10-28 44.39 42.1 44.26 44.08 130600.0 44.08
2020-10-27 45.33 44.07 45.32 44.95 147700.0 44.95
2020-10-26 46.49 44.05 46.01 45.32 171000.0 45.32
2020-10-23 47.38 44.53 45.17 46.33 538400.0 46.33
2020-10-22 46.0 44.53 45.1 45.23 142900.0 45.23
2020-10-21 47.98 44.0 44.0 45.01 340400.0 45.01
2020-10-20 45.0 42.66 44.25 43.78 163000.0 43.78
2020-10-19 47.69 43.3 46.01 44.12 249200.0 44.12
2020-10-16 45.78 43.24 43.32 45.69 122700.0 45.69
2020-10-15 43.13 41.55 42.4 43.1 118500.0 43.1
2020-10-14 43.65 42.03 43.44 42.83 207500.0 42.83
2020-10-13 44.07 41.65 42.07 43.4 132100.0 43.4
2020-10-12 42.34 39.97 40.3 42.21 158200.0 42.21
2020-10-09 40.49 39.17 40.28 40.29 206900.0 40.29
2020-10-08 41.0 39.75 40.12 40.1 230400.0 40.1
2020-10-07 40.89 39.15 40.3 40.0 413500.0 40.0
2020-10-06 42.78 39.74 42.1 40.11 187100.0 40.11
2020-10-05 43.52 41.49 43.08 42.13 322800.0 42.13
2020-10-02 44.47 42.35 43.82 42.91 182000.0 42.91
2020-10-01 45.88 44.15 45.6 44.66 156100.0 44.66
2020-09-30 45.82 42.73 43.34 45.43 234600.0 45.43
2020-09-29 45.32 42.5 44.2 43.52 370500.0 43.52
2020-09-28 44.69 42.33 42.62 44.1 252800.0 44.1
2020-09-25 43.32 40.46 40.93 42.22 351400.0 42.22
2020-09-24 41.41 40.32 41.41 40.88 220300.0 40.88
2020-09-23 42.28 41.06 41.06 41.7 275000.0 41.7
2020-09-22 41.91 40.8 41.06 41.01 1134400.0 41.01
2020-09-21 41.24 39.56 39.74 40.95 315800.0 40.95
2020-09-18 41.03 39.81 40.0 40.41 1873500.0 40.41
2020-09-17 41.15 39.4 39.78 40.77 276800.0 40.77
2020-09-16 42.08 40.59 41.31 40.69 286200.0 40.69
2020-09-15 42.74 41.0 41.38 42.07 347200.0 42.07
2020-09-14 41.49 39.39 39.49 40.92 260300.0 40.92
2020-09-11 40.24 38.53 38.8 39.34 236600.0 39.34
2020-09-10 39.39 37.99 38.04 38.74 404900.0 38.74
2020-09-09 38.69 37.74 37.91 38.36 423700.0 38.36
2020-09-08 38.22 35.1 35.89 37.31 666100.0 37.31
2020-09-04 37.94 36.4 37.18 36.62 726900.0 36.62
2020-09-03 37.71 36.9 37.11 37.21 843200.0 37.21
2020-09-02 38.28 37.31 37.89 37.5 555100.0 37.5
2020-09-01 39.0 37.24 38.99 37.81 541800.0 37.81
2020-08-31 40.83 38.6 40.68 38.99 289700.0 38.99
2020-08-28 41.47 39.6 40.24 41.22 250200.0 41.22
2020-08-27 41.54 40.13 40.91 40.27 197500.0 40.27
2020-08-26 41.92 39.78 40.18 41.36 316200.0 41.36
2020-08-25 40.5 39.56 39.76 40.17 285900.0 40.17
2020-08-24 42.0 39.74 41.27 40.18 286600.0 40.18
2020-08-21 41.98 39.58 41.55 41.0 849400.0 41.0
2020-08-20 43.33 40.15 40.35 41.93 1436400.0 41.93
2020-08-19 42.0 39.56 39.6 41.25 660400.0 41.25
2020-08-18 40.64 37.47 39.0 39.59 866900.0 39.59
2020-08-17 42.41 38.5 39.06 38.84 1422900.0 38.84
2020-08-14 44.5 37.5 42.0 40.0 13133500.0 40.0