Duck Creek Technologies, Inc. (DCT)
Mar 30, 2023 - DCT was delisted (reason: acquired by Vista Equity Partners)
18.99
0.00 (0.00%)
Inactive · Last trade price
on Mar 29, 2023
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 |