Duck Creek Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2023	18.99	18.99	18.99	18.99	18.99	-	-
Mar 29, 2023	18.99	19.00	18.99	18.99	18.99	-	2,222,779
Mar 28, 2023	19.00	19.01	18.99	18.99	18.99	-	764,337
Mar 27, 2023	18.99	19.00	18.98	18.99	18.99	-	1,097,338
Mar 24, 2023	19.00	19.00	18.98	18.99	18.99	0.05%	287,505
Mar 23, 2023	18.98	18.99	18.97	18.98	18.98	0.05%	419,160
Mar 22, 2023	18.96	18.98	18.96	18.97	18.97	-0.05%	386,269
Mar 21, 2023	18.96	18.98	18.96	18.98	18.98	0.05%	766,564
Mar 20, 2023	18.96	18.99	18.95	18.97	18.97	0.05%	2,591,806
Mar 17, 2023	19.01	19.04	18.96	18.96	18.96	-0.05%	2,165,431
Mar 16, 2023	18.92	18.98	18.88	18.97	18.97	0.16%	5,910,558
Mar 15, 2023	18.92	18.94	18.91	18.94	18.94	-	1,128,328
Mar 14, 2023	18.90	18.94	18.89	18.94	18.94	0.26%	1,707,741
Mar 13, 2023	18.80	18.91	18.76	18.89	18.89	-0.05%	1,545,386
Mar 10, 2023	18.90	18.92	18.80	18.90	18.90	-0.11%	5,671,071
Mar 9, 2023	18.93	18.94	18.92	18.92	18.92	-	1,189,281
Mar 8, 2023	18.92	18.96	18.92	18.92	18.92	-0.05%	3,836,435
Mar 7, 2023	18.93	18.94	18.92	18.93	18.93	0.11%	1,911,216
Mar 6, 2023	18.94	18.94	18.91	18.91	18.91	-	841,298
Mar 3, 2023	18.92	18.93	18.91	18.91	18.91	-	1,081,249
Mar 2, 2023	18.91	18.94	18.91	18.91	18.91	-0.05%	1,031,340
Mar 1, 2023	18.92	18.96	18.91	18.92	18.92	-0.11%	1,537,091
Feb 28, 2023	18.89	18.95	18.89	18.94	18.94	0.37%	2,332,271
Feb 27, 2023	18.86	18.88	18.86	18.87	18.87	-0.05%	2,188,738
Feb 24, 2023	18.86	18.88	18.85	18.88	18.88	0.11%	1,443,133
Feb 23, 2023	18.87	18.88	18.85	18.86	18.86	0.05%	571,309
Feb 22, 2023	18.86	18.88	18.85	18.85	18.85	-0.05%	848,903
Feb 21, 2023	18.86	18.91	18.85	18.86	18.86	-0.11%	877,188
Feb 17, 2023	18.85	18.88	18.84	18.88	18.88	0.16%	2,388,685
Feb 16, 2023	18.82	18.85	18.82	18.85	18.85	0.11%	2,551,178
Feb 15, 2023	18.81	18.85	18.81	18.83	18.83	-	759,485
Feb 14, 2023	18.82	18.84	18.80	18.83	18.83	0.11%	862,941
Feb 13, 2023	18.81	18.85	18.80	18.81	18.81	-	512,305
Feb 10, 2023	18.81	18.83	18.79	18.81	18.81	0.05%	791,084
Feb 9, 2023	18.85	18.85	18.79	18.80	18.80	-	1,208,567
Feb 8, 2023	18.83	18.89	18.78	18.80	18.80	-0.48%	2,764,173
Feb 7, 2023	18.90	18.91	18.87	18.89	18.89	-0.05%	1,286,085
Feb 6, 2023	18.93	18.97	18.89	18.90	18.90	-0.05%	761,175
Feb 3, 2023	18.90	18.96	18.88	18.91	18.91	-0.05%	1,972,199
Feb 2, 2023	18.95	18.99	18.89	18.92	18.92	-0.16%	1,345,699
Feb 1, 2023	18.96	19.00	18.90	18.95	18.95	0.11%	1,010,934
Jan 31, 2023	18.95	18.98	18.89	18.93	18.93	-0.16%	1,353,951
Jan 30, 2023	18.92	18.98	18.92	18.96	18.96	-0.05%	1,387,067
Jan 27, 2023	18.97	18.99	18.83	18.97	18.97	-	1,168,915
Jan 26, 2023	19.02	19.05	18.94	18.97	18.97	-0.16%	1,597,464
Jan 25, 2023	19.03	19.04	18.98	19.00	19.00	-0.16%	2,229,045
Jan 24, 2023	19.03	19.07	19.01	19.03	19.03	-	1,329,360
Jan 23, 2023	19.03	19.07	19.02	19.03	19.03	-	2,119,446
Jan 20, 2023	19.06	19.09	19.03	19.03	19.03	-	696,512
Jan 19, 2023	19.04	19.07	19.02	19.03	19.03	-0.10%	883,487
Jan 18, 2023	19.07	19.14	19.00	19.05	19.05	-	2,269,615
Jan 17, 2023	19.06	19.09	19.04	19.05	19.05	-0.05%	1,392,530
Jan 13, 2023	19.03	19.09	19.03	19.06	19.06	-	1,912,575
Jan 12, 2023	19.05	19.10	19.02	19.06	19.06	0.11%	1,782,345
Jan 11, 2023	19.00	19.05	18.99	19.04	19.04	0.21%	2,553,617
Jan 10, 2023	18.99	19.04	18.88	19.00	19.00	-0.16%	4,744,263
Jan 9, 2023	19.07	19.29	19.00	19.03	19.03	46.50%	20,525,481
Jan 6, 2023	12.15	13.29	11.90	12.99	12.99	15.16%	1,258,230
Jan 5, 2023	11.46	11.99	11.13	11.28	11.28	-2.34%	964,735
Jan 4, 2023	11.51	11.92	10.24	11.55	11.55	-7.00%	1,424,331
Jan 3, 2023	12.22	12.52	12.08	12.42	12.42	3.07%	567,211
Dec 30, 2022	11.57	12.14	11.49	12.05	12.05	2.99%	701,900
Dec 29, 2022	11.20	11.82	11.05	11.70	11.70	4.93%	673,681
Dec 28, 2022	11.31	11.42	11.08	11.15	11.15	-1.85%	341,421
Dec 27, 2022	11.48	11.58	11.10	11.36	11.36	-1.22%	444,387
Dec 23, 2022	11.60	11.68	11.39	11.50	11.50	-1.37%	447,274
Dec 22, 2022	11.59	11.75	11.26	11.66	11.66	-0.09%	542,569
Dec 21, 2022	11.60	11.86	11.51	11.67	11.67	0.86%	350,342
Dec 20, 2022	11.56	11.69	11.41	11.57	11.57	-1.11%	390,532
Dec 19, 2022	11.85	11.97	11.62	11.70	11.70	-0.51%	468,258
Dec 16, 2022	11.67	11.87	11.50	11.76	11.76	0.09%	776,925
Dec 15, 2022	11.97	12.09	11.68	11.75	11.75	-3.92%	522,073
Dec 14, 2022	12.01	12.39	11.77	12.23	12.23	1.58%	469,917
Dec 13, 2022	12.24	12.58	11.86	12.04	12.04	2.73%	496,807
Dec 12, 2022	11.74	11.86	11.49	11.72	11.72	-0.34%	586,950
Dec 9, 2022	11.75	11.92	11.47	11.76	11.76	-0.34%	497,300
Dec 8, 2022	11.02	11.90	11.02	11.80	11.80	7.47%	617,668
Dec 7, 2022	10.92	11.22	10.89	10.98	10.98	0.83%	325,703
Dec 6, 2022	10.97	10.99	10.68	10.89	10.89	-0.64%	464,120
Dec 5, 2022	11.28	11.33	10.79	10.96	10.96	-3.44%	412,938
Dec 2, 2022	11.20	11.42	10.96	11.35	11.35	-1.22%	736,428
Dec 1, 2022	11.17	11.52	10.89	11.49	11.49	2.68%	522,581
Nov 30, 2022	10.80	11.24	10.60	11.19	11.19	3.52%	469,932
Nov 29, 2022	10.74	11.02	10.52	10.81	10.81	0.19%	458,893
Nov 28, 2022	11.01	11.16	10.79	10.79	10.79	-2.71%	404,463
Nov 25, 2022	11.03	11.12	10.89	11.09	11.09	-0.09%	177,167