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