Skip to main content

Docusign Inc (NQ: DOCU )

59.55 +0.28 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 84.56 87.55 80.89 81.00 2,877,542 -4.37(-5.12%)
Apr 28, 2022 83.91 86.74 80.63 85.37 3,886,823 +2.66(+3.22%)
Apr 27, 2022 84.33 86.58 81.13 82.71 3,560,889 -1.68(-1.99%)
Apr 26, 2022 89.15 89.67 84.08 84.39 4,241,433 -5.56(-6.18%)
Apr 25, 2022 85.35 91.07 85.19 89.95 3,720,486 +3.62(+4.19%)
Apr 22, 2022 88.04 90.37 84.71 86.33 3,777,779 -1.09(-1.25%)
Apr 21, 2022 94.81 96.20 86.75 87.42 4,748,865 -5.32(-5.74%)
Apr 20, 2022 101.73 101.87 92.37 92.74 4,837,629 -9.29(-9.11%)
Apr 19, 2022 95.91 102.94 94.61 102.03 4,116,041 +5.71(+5.93%)
Apr 18, 2022 99.14 99.24 93.84 96.32 3,870,915 -3.21(-3.23%)
Apr 14, 2022 104.45 104.93 99.23 99.53 2,987,641 -5.03(-4.81%)
Apr 13, 2022 98.50 105.05 97.99 104.56 3,633,177 +5.80(+5.87%)
Apr 12, 2022 103.52 105.41 97.63 98.76 3,657,658 -2.95(-2.90%)
Apr 11, 2022 100.24 102.88 97.18 101.71 3,261,138 -0.24(-0.24%)
Apr 08, 2022 101.84 104.94 100.59 101.95 3,902,517 -0.77(-0.75%)
Apr 07, 2022 102.24 105.50 100.01 102.72 4,206,995 +0.02(+0.02%)
Apr 06, 2022 105.65 105.94 100.81 102.70 5,945,943 -4.67(-4.35%)
Apr 05, 2022 111.30 113.00 106.38 107.37 4,108,684 -4.91(-4.37%)
Apr 04, 2022 109.64 113.67 108.70 112.28 3,468,274 +3.65(+3.36%)
Apr 01, 2022 107.00 111.47 106.70 108.63 4,242,449 +1.51(+1.41%)
Mar 31, 2022 107.08 109.90 105.65 107.12 3,998,478 -0.83(-0.77%)
Mar 30, 2022 109.26 111.74 106.63 107.95 4,428,000 -3.29(-2.96%)
Mar 29, 2022 106.47 111.99 104.10 111.24 6,304,745 +6.57(+6.28%)
Mar 28, 2022 100.90 105.05 98.81 104.67 5,169,449 +4.22(+4.20%)
Mar 25, 2022 104.22 104.46 98.37 100.45 6,004,366 -4.10(-3.92%)
Mar 24, 2022 101.09 104.70 98.14 104.55 6,653,316 +4.38(+4.37%)
Mar 23, 2022 98.17 102.61 94.72 100.17 6,242,108 +0.72(+0.72%)
Mar 22, 2022 94.12 102.05 94.00 99.45 5,928,560 +3.59(+3.75%)
Mar 21, 2022 94.21 100.06 93.01 95.86 8,116,240 +0.35(+0.37%)
Mar 18, 2022 88.28 96.97 88.27 95.51 11,799,265 +8.25(+9.45%)
Mar 17, 2022 82.74 88.04 82.25 87.26 6,888,764 +4.09(+4.92%)
Mar 16, 2022 78.35 83.46 77.77 83.17 10,954,254 +6.53(+8.52%)
Mar 15, 2022 73.30 77.19 72.52 76.64 8,360,375 +3.40(+4.64%)
Mar 14, 2022 73.17 75.74 71.79 73.24 11,236,904 -1.77(-2.36%)
Mar 11, 2022 76.70 77.81 71.00 75.01 44,966,912 -18.87(-20.10%)
Mar 10, 2022 94.91 91.92 93.88 11,217,757 -4.17(-4.25%)
Mar 09, 2022 95.95 100.24 95.49 98.05 5,173,673 +6.07(+6.60%)
Mar 08, 2022 95.00 96.96 90.90 91.98 5,914,719 -3.08(-3.24%)
Mar 07, 2022 102.27 103.74 95.05 95.06 6,579,495 -6.32(-6.23%)
Mar 04, 2022 108.70 110.37 101.20 101.38 5,273,162 -7.28(-6.70%)
Mar 03, 2022 115.90 115.90 107.50 108.66 3,755,061 -5.74(-5.02%)
Mar 02, 2022 117.96 118.15 109.52 114.40 4,831,585 -3.50(-2.97%)
Mar 01, 2022 117.55 123.50 117.02 117.90 3,840,347 -0.53(-0.45%)
Feb 28, 2022 114.54 118.92 114.15 118.43 4,855,999 +3.36(+2.92%)
Feb 25, 2022 114.44 115.22 111.32 115.07 3,924,289 +1.51(+1.33%)
Feb 24, 2022 101.12 113.98 100.00 113.56 4,755,575 +7.21(+6.78%)
Feb 23, 2022 112.01 112.34 106.31 106.35 2,575,560 -4.64(-4.18%)
Feb 22, 2022 108.04 114.50 108.02 110.99 3,988,540 +0.71(+0.64%)
Feb 18, 2022 110.28 0 -4.72(-4.10%)
Feb 17, 2022 118.61 120.61 114.19 115.00 3,190,279 -5.14(-4.28%)
Feb 16, 2022 123.15 123.92 118.51 120.14 3,458,852 -5.43(-4.32%)
Feb 15, 2022 123.60 125.93 121.35 125.57 1,951,796 +4.79(+3.97%)
Feb 14, 2022 122.63 125.11 120.41 120.78 2,628,441 -1.70(-1.39%)
Feb 11, 2022 127.40 129.05 121.18 122.48 2,905,144 -4.74(-3.73%)
Feb 10, 2022 124.50 131.91 123.20 127.22 3,964,700 -0.94(-0.73%)
Feb 09, 2022 123.90 128.28 121.60 128.16 3,712,540 +6.29(+5.16%)
Feb 08, 2022 117.14 122.36 116.50 121.87 3,185,233 +3.46(+2.92%)
Feb 07, 2022 118.51 123.34 118.14 118.41 3,039,167 -0.05(-0.04%)
Feb 04, 2022 114.43 119.87 113.85 118.46 3,661,371 +4.22(+3.69%)
Feb 03, 2022 118.06 113.74 114.24 3,347,006 -7.33(-6.03%)
Feb 02, 2022 127.29 127.29 120.06 121.57 3,659,250 -5.93(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.