DocuSign, Inc. (BMV:DOCU)
Mexico · Delayed Price · Currency is MXN 1,320.00
-74.42 (-5.34%)
At close: Aug 7, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,300.00 | 1,300.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.12% | 30 |
| Aug 7, 2025 | 1,340.45 | 1,340.45 | 1,320.00 | 1,320.00 | 1,320.00 | -5.34% | 74 |
| Aug 6, 2025 | 1,400.00 | 1,400.00 | 1,394.42 | 1,394.42 | 1,394.42 | 0.32% | 3,303 |
| Aug 1, 2025 | 1,402.21 | 1,402.21 | 1,390.00 | 1,390.00 | 1,390.00 | -4.79% | 34 |
| Jul 30, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.31% | 525 |
| Jul 24, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.07% | 45 |
| Jul 23, 2025 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.56% | 18 |
| Jul 22, 2025 | 1,500.00 | 1,500.55 | 1,500.00 | 1,500.55 | 1,500.55 | 1.94% | 32 |
| Jul 21, 2025 | 1,477.00 | 1,477.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.20% | 80 |
| Jul 18, 2025 | 1,470.00 | 1,475.00 | 1,470.00 | 1,475.00 | 1,475.00 | 1.37% | 76 |
| Jul 17, 2025 | 1,450.00 | 1,455.00 | 1,450.00 | 1,455.00 | 1,455.00 | 1.39% | 152 |
| Jul 16, 2025 | 1,422.70 | 1,435.00 | 1,422.00 | 1,435.00 | 1,435.00 | -1.41% | 124 |
| Jul 15, 2025 | 1,440.00 | 1,455.50 | 1,440.00 | 1,455.50 | 1,455.50 | 1.93% | 255 |
| Jul 14, 2025 | 1,425.00 | 1,429.65 | 1,425.00 | 1,427.88 | 1,427.88 | 3.47% | 629 |
| Jul 11, 2025 | 1,405.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,380.00 | -4.50% | 2,218 |
| Jul 10, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.48% | 62 |
| Jul 8, 2025 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 0.06% | 18 |
| Jul 7, 2025 | 1,451.15 | 1,451.15 | 1,451.15 | 1,451.15 | 1,451.15 | 0.77% | 16 |
| Jul 2, 2025 | 1,445.70 | 1,445.70 | 1,440.00 | 1,440.00 | 1,440.00 | -0.39% | 18 |
| Jul 1, 2025 | 1,445.70 | 1,445.70 | 1,445.70 | 1,445.70 | 1,445.70 | -0.06% | 53 |
| Jun 30, 2025 | 1,450.00 | 1,450.00 | 1,446.50 | 1,446.50 | 1,446.50 | 0.31% | 82 |
| Jun 27, 2025 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1.19% | 121 |
| Jun 26, 2025 | 1,422.00 | 1,425.00 | 1,422.00 | 1,425.00 | 1,425.00 | - | 31 |
| Jun 25, 2025 | 1,445.00 | 1,445.00 | 1,400.00 | 1,425.00 | 1,425.00 | -0.35% | 19 |
| Jun 24, 2025 | 1,427.00 | 1,430.00 | 1,427.00 | 1,430.00 | 1,430.00 | 0.22% | 118 |
| Jun 20, 2025 | 1,425.00 | 1,426.93 | 1,410.00 | 1,426.93 | 1,426.93 | 0.14% | 1,740 |
| Jun 18, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.12% | 1,160 |
| Jun 17, 2025 | 1,450.00 | 1,450.00 | 1,441.17 | 1,441.17 | 1,441.17 | 1.85% | 373 |
| Jun 16, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 9 |
| Jun 13, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.28% | 44 |
| Jun 12, 2025 | 1,453.55 | 1,453.55 | 1,448.00 | 1,448.00 | 1,448.00 | - | 169 |
| Jun 11, 2025 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.30% | 23 |
| Jun 10, 2025 | 1,485.20 | 1,485.20 | 1,467.00 | 1,467.00 | 1,467.00 | -1.87% | 394 |
| Jun 9, 2025 | 1,452.00 | 1,495.00 | 1,452.00 | 1,495.00 | 1,495.00 | 3.45% | 14,180 |
| Jun 6, 2025 | 1,483.09 | 1,483.09 | 1,436.00 | 1,445.10 | 1,445.10 | -19.49% | 11,007 |
| Jun 5, 2025 | 1,805.00 | 1,805.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.28% | 25 |
| Jun 4, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1.76% | 19 |
| Jun 3, 2025 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 7.58% | 32 |
| May 27, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -10.16% | 952 |
| May 21, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 12 |
| May 20, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 20 |
| May 19, 2025 | 1,771.00 | 1,850.00 | 1,771.00 | 1,820.00 | 1,820.00 | 4.42% | 226 |
| May 13, 2025 | 1,700.00 | 1,743.00 | 1,700.00 | 1,743.00 | 1,743.00 | 15.33% | 45 |
| Apr 10, 2025 | 1,511.37 | 1,511.37 | 1,511.37 | 1,511.37 | 1,511.37 | -9.55% | 1,219 |
| Apr 1, 2025 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | -1.71% | 50 |
| Mar 28, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.24% | 40 |
| Mar 27, 2025 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.46% | 12 |
| Mar 24, 2025 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 4.70% | 23 |
| Mar 19, 2025 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.82% | 583 |
| Mar 14, 2025 | 1,660.00 | 1,717.00 | 1,660.00 | 1,717.00 | 1,717.00 | 13.71% | 604 |