DOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.28	40.28	39.90	39.96	39.96	-0.84%	11,907
Feb 20, 2025	40.29	40.32	40.17	40.30	40.30	-0.14%	12,557
Feb 19, 2025	40.34	40.40	40.25	40.36	40.36	0.23%	9,851
Feb 18, 2025	40.33	40.33	40.21	40.27	40.27	0.05%	12,476
Feb 14, 2025	40.22	40.30	40.20	40.24	40.24	0.08%	65,838
Feb 13, 2025	40.10	40.21	40.09	40.21	40.21	0.56%	8,838
Feb 12, 2025	39.83	40.06	39.83	39.99	39.99	-0.21%	6,175
Feb 11, 2025	40.05	40.09	40.01	40.07	40.07	0.11%	14,206
Feb 10, 2025	40.00	40.11	39.99	40.03	40.03	0.22%	181,904
Feb 7, 2025	40.11	40.22	39.90	39.94	39.94	-0.43%	16,711
Feb 6, 2025	40.07	40.13	39.98	40.12	40.12	0.17%	21,075
Feb 5, 2025	39.92	40.07	39.88	40.05	40.05	0.24%	33,349
Feb 4, 2025	39.78	39.98	39.78	39.95	39.95	0.31%	2,893
Feb 3, 2025	39.59	39.92	39.59	39.83	39.83	-0.30%	11,280
Jan 31, 2025	40.10	40.20	39.93	39.95	39.95	-0.29%	39,407
Jan 30, 2025	39.97	40.07	39.91	40.06	40.06	0.31%	14,208
Jan 29, 2025	39.99	40.03	39.88	39.94	39.94	-0.20%	15,850
Jan 28, 2025	39.83	40.04	39.83	40.02	40.02	0.50%	11,497
Jan 27, 2025	39.74	39.85	39.71	39.82	39.82	-0.70%	98,816
Jan 24, 2025	40.18	40.28	40.07	40.10	40.10	-0.07%	44,964
Jan 23, 2025	40.08	40.14	40.08	40.13	40.13	0.22%	23,859
Jan 22, 2025	40.06	40.13	40.04	40.04	40.04	0.30%	8,041
Jan 21, 2025	39.92	39.97	39.78	39.92	39.92	0.35%	25,777
Jan 17, 2025	39.70	39.86	39.70	39.78	39.78	0.59%	7,358
Jan 16, 2025	39.69	39.69	39.55	39.55	39.55	-0.08%	11,804
Jan 15, 2025	39.49	39.67	39.49	39.58	39.58	1.02%	18,840
Jan 14, 2025	39.32	39.32	39.07	39.18	39.18	0.08%	115,358
Jan 13, 2025	38.97	39.16	38.97	39.15	39.15	0.03%	17,370
Jan 10, 2025	39.24	39.36	39.05	39.14	39.14	-0.81%	20,916
Jan 8, 2025	39.35	39.46	39.35	39.46	39.46	0.07%	8,419
Jan 7, 2025	39.57	39.77	39.38	39.43	39.43	-0.71%	14,026
Jan 6, 2025	39.66	39.80	39.65	39.71	39.71	0.41%	13,439
Jan 3, 2025	39.45	39.59	39.37	39.55	39.55	0.50%	14,945
Jan 2, 2025	39.44	39.54	39.18	39.35	39.35	-0.05%	26,052
Dec 31, 2024	39.54	39.54	39.30	39.37	39.37	-0.18%	18,396
Dec 30, 2024	39.35	39.55	39.27	39.44	39.44	-0.55%	6,143
Dec 27, 2024	39.67	39.74	39.52	39.66	39.66	-0.58%	6,635
Dec 26, 2024	39.80	39.90	39.79	39.89	39.89	0.17%	3,779
Dec 24, 2024	39.64	39.82	39.64	39.82	39.82	0.44%	2,550
Dec 23, 2024	39.52	39.65	39.44	39.65	39.65	0.41%	7,592
Dec 20, 2024	39.08	39.61	39.08	39.49	39.49	0.64%	12,889
Dec 19, 2024	39.51	39.52	39.23	39.24	39.24	-0.15%	31,499
Dec 18, 2024	39.81	39.91	39.27	39.30	39.30	-1.28%	14,127
Dec 17, 2024	39.84	39.87	39.80	39.81	39.81	-0.30%	30,623
Dec 16, 2024	39.84	39.93	39.84	39.93	39.93	0.18%	8,252
Dec 13, 2024	39.84	39.89	39.74	39.86	39.86	-0.03%	13,636
Dec 12, 2024	39.83	39.88	39.80	39.87	39.87	-0.20%	8,079
Dec 11, 2024	39.88	39.95	39.86	39.95	39.95	0.40%	13,119
Dec 10, 2024	39.81	39.86	39.75	39.79	39.79	-0.10%	24,807
Dec 9, 2024	39.89	39.92	39.80	39.83	39.83	-0.30%	23,805
Dec 6, 2024	39.94	39.95	39.88	39.95	39.95	0.17%	12,560
Dec 5, 2024	39.93	39.94	39.88	39.88	39.88	-0.12%	18,177
Dec 4, 2024	39.92	39.93	39.84	39.93	39.93	0.30%	15,337
Dec 3, 2024	39.80	39.84	39.74	39.81	39.81	-0.05%	16,551
Dec 2, 2024	39.72	39.83	39.72	39.83	39.83	0.13%	16,783
Nov 29, 2024	39.70	39.78	39.70	39.78	39.78	0.37%	4,016
Nov 27, 2024	39.63	39.65	39.59	39.64	39.64	-0.11%	11,444
Nov 26, 2024	39.63	39.68	39.59	39.68	39.68	0.23%	4,870
Nov 25, 2024	39.61	39.62	39.49	39.59	39.59	0.22%	10,316
Nov 22, 2024	39.45	39.51	39.43	39.51	39.51	0.14%	29,215
Nov 21, 2024	39.36	39.46	39.22	39.45	39.45	0.28%	58,763
Nov 20, 2024	39.25	39.34	39.15	39.34	39.34	0.10%	57,897
Nov 19, 2024	39.06	39.35	39.06	39.30	39.30	0.18%	32,780
Nov 18, 2024	39.16	39.32	39.16	39.23	39.23	0.14%	30,593
Nov 15, 2024	39.27	39.27	39.11	39.18	39.18	-0.67%	63,870
Nov 14, 2024	39.50	39.60	39.40	39.44	39.44	-0.33%	80,861
Nov 13, 2024	39.58	39.58	39.49	39.57	39.57	0.15%	67,176
Nov 12, 2024	39.53	39.61	39.44	39.51	39.51	-0.18%	228,612
Nov 11, 2024	39.58	39.60	39.52	39.58	39.58	-	143,554
Nov 8, 2024	39.56	39.61	39.50	39.58	39.58	0.13%	63,061
Nov 7, 2024	39.45	39.56	39.41	39.53	39.53	0.41%	156,553
Nov 6, 2024	39.29	39.39	39.19	39.37	39.37	1.42%	136,718
Nov 5, 2024	38.62	38.89	38.62	38.82	38.82	0.49%	140,527
Nov 4, 2024	38.68	38.73	38.58	38.63	38.63	-0.10%	144,800
Nov 1, 2024	38.77	38.86	38.64	38.67	38.67	0.08%	501,038
Oct 31, 2024	38.93	38.93	38.57	38.64	38.64	-0.94%	106,846
Oct 30, 2024	39.01	39.14	39.00	39.01	39.01	-0.20%	167,118
Oct 29, 2024	38.98	39.14	38.96	39.09	39.09	0.11%	81,360
Oct 28, 2024	39.06	39.11	39.03	39.04	39.04	0.08%	51,179
Oct 25, 2024	39.09	39.20	38.96	39.01	39.01	-	47,644
Oct 24, 2024	39.07	39.07	38.90	39.01	39.01	0.17%	38,142
Oct 23, 2024	39.01	39.05	38.81	38.94	38.94	-0.40%	226,543
Oct 22, 2024	39.02	39.17	39.01	39.10	39.10	-0.08%	255,938
Oct 21, 2024	39.25	39.30	39.02	39.13	39.13	-0.05%	485,083
Oct 18, 2024	39.19	39.19	39.09	39.15	39.15	0.03%	632,875
Oct 17, 2024	39.13	39.16	39.11	39.14	39.14	0.08%	54,576
Oct 16, 2024	39.14	39.16	39.07	39.11	39.11	-0.08%	16,063
Oct 15, 2024	39.10	39.15	39.10	39.14	39.14	0.10%	18,662
Oct 14, 2024	39.10	39.15	39.05	39.10	39.10	-0.01%	40,677
Oct 11, 2024	39.10	39.16	39.06	39.11	39.11	0.06%	85,663
Oct 10, 2024	39.05	39.12	39.05	39.08	39.08	0.01%	2,713
Oct 9, 2024	39.04	39.09	39.04	39.08	39.08	0.03%	4,155
Oct 8, 2024	39.08	39.09	39.02	39.07	39.07	0.03%	2,114
Oct 7, 2024	39.10	39.10	39.01	39.06	39.06	0.02%	8,518
Oct 4, 2024	39.05	39.07	39.02	39.05	39.05	0.03%	5,008
Oct 3, 2024	39.03	39.05	39.03	39.04	39.04	-	2,545
Oct 2, 2024	39.03	39.08	39.00	39.04	39.04	0.04%	8,375
Oct 1, 2024	38.99	39.07	38.97	39.02	39.02	-0.03%	6,970
Sep 30, 2024	38.98	39.07	38.98	39.03	39.03	0.03%	60,545
Sep 27, 2024	39.02	39.05	38.97	39.02	39.02	0.03%	961