Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Docusign Inc (NQ: DOCU )

57.20 -0.15 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 297.18 302.58 296.10 298.04 1,406,998 -3.14(-1.04%)
Jul 29, 2021 302.24 308.49 299.75 301.18 1,480,792 -3.64(-1.19%)
Jul 28, 2021 303.03 307.37 299.18 304.82 1,107,290 +2.78(+0.92%)
Jul 27, 2021 302.80 306.94 295.06 302.04 1,723,970 -3.73(-1.22%)
Jul 26, 2021 305.38 308.27 302.50 305.77 1,391,506 -2.73(-0.88%)
Jul 23, 2021 307.02 310.29 305.11 308.50 1,594,381 +0.50(+0.16%)
Jul 22, 2021 303.46 310.51 303.30 308.00 1,944,995 +5.19(+1.71%)
Jul 21, 2021 300.99 304.95 294.21 302.81 2,256,113 +1.54(+0.51%)
Jul 20, 2021 291.60 306.00 290.57 301.27 4,393,187 +11.79(+4.07%)
Jul 19, 2021 280.63 291.66 277.90 289.48 3,079,714 +7.43(+2.63%)
Jul 16, 2021 280.95 283.59 277.79 282.05 1,914,663 +5.04(+1.82%)
Jul 15, 2021 274.68 279.74 270.41 277.01 3,524,552 +1.58(+0.57%)
Jul 14, 2021 285.04 285.98 274.02 275.43 1,706,101 -8.25(-2.91%)
Jul 13, 2021 288.46 288.55 281.83 283.68 1,495,828 -4.42(-1.53%)
Jul 12, 2021 290.38 298.75 287.02 288.10 1,977,636 +0.08(+0.03%)
Jul 09, 2021 287.50 290.00 285.05 288.02 1,497,077 -0.72(-0.25%)
Jul 08, 2021 280.33 291.89 279.50 288.74 2,346,272 -0.20(-0.07%)
Jul 07, 2021 292.00 293.65 285.61 288.94 3,135,515 +0.76(+0.26%)
Jul 06, 2021 279.00 293.61 277.16 288.18 3,437,486 +9.36(+3.36%)
Jul 02, 2021 279.60 283.00 277.21 278.82 1,232,190 +0.73(+0.26%)
Jul 01, 2021 278.63 280.63 275.14 278.09 1,359,424 -1.48(-0.53%)
Jun 30, 2021 284.00 286.51 279.35 279.57 1,770,563 -4.91(-1.73%)
Jun 29, 2021 282.58 284.99 279.50 284.48 1,989,701 +0.33(+0.12%)
Jun 28, 2021 279.10 285.35 279.10 284.15 1,739,652 +4.95(+1.77%)
Jun 25, 2021 277.94 279.42 274.60 279.20 2,186,684 +2.48(+0.90%)
Jun 24, 2021 276.45 282.55 275.64 276.72 2,249,121 +1.92(+0.70%)
Jun 23, 2021 276.77 279.90 273.03 274.80 2,691,273 -2.47(-0.89%)
Jun 22, 2021 269.99 279.06 269.00 277.27 3,149,560 +7.25(+2.68%)
Jun 21, 2021 268.81 273.89 265.50 270.02 2,580,569 -4.41(-1.61%)
Jun 18, 2021 261.19 275.84 261.19 274.43 6,098,974 +13.82(+5.30%)
Jun 17, 2021 250.00 261.49 249.00 260.61 3,477,605 +7.54(+2.98%)
Jun 16, 2021 251.00 255.80 248.05 253.07 3,209,724 +2.59(+1.03%)
Jun 15, 2021 253.99 254.50 247.87 250.48 2,870,179 -6.78(-2.64%)
Jun 14, 2021 253.06 261.00 250.58 257.26 4,530,501 +4.25(+1.68%)
Jun 11, 2021 243.01 253.14 242.48 253.01 3,922,688 +9.93(+4.09%)
Jun 10, 2021 237.57 243.49 235.11 243.08 3,039,321 +5.33(+2.24%)
Jun 09, 2021 241.00 242.88 237.37 237.75 3,168,455 -4.57(-1.89%)
Jun 08, 2021 240.00 246.80 239.68 242.32 4,347,904 +1.35(+0.56%)
Jun 07, 2021 231.01 244.65 230.74 240.97 10,105,644 +7.73(+3.31%)
Jun 04, 2021 209.94 234.89 209.94 233.24 18,401,324 +38.49(+19.76%)
Jun 03, 2021 197.85 198.46 193.66 194.75 2,942,195 -5.78(-2.88%)
Jun 02, 2021 201.09 202.87 198.77 200.53 1,404,912 +0.15(+0.07%)
Jun 01, 2021 202.10 203.08 196.71 200.38 1,855,488 -1.24(-0.62%)
May 28, 2021 200.98 204.29 200.00 201.62 1,850,712 +2.22(+1.11%)
May 27, 2021 196.27 200.35 192.46 199.40 2,878,067 +2.04(+1.03%)
May 26, 2021 197.49 199.78 196.43 197.36 2,181,527 +1.68(+0.86%)
May 25, 2021 196.49 196.88 193.49 195.68 1,923,358 +0.13(+0.07%)
May 24, 2021 196.00 198.37 194.57 195.55 1,702,849 +1.80(+0.93%)
May 21, 2021 198.94 199.30 192.93 193.75 2,231,940 -1.74(-0.89%)
May 20, 2021 190.47 197.41 189.52 195.49 3,029,887 +6.00(+3.17%)
May 19, 2021 184.49 189.90 183.09 189.49 1,710,630 +0.58(+0.31%)
May 18, 2021 187.03 192.58 186.21 188.91 2,250,844 +2.40(+1.29%)
May 17, 2021 186.37 188.00 182.46 186.51 1,455,975 -0.57(-0.30%)
May 14, 2021 181.57 187.51 181.22 187.08 2,037,709 +6.92(+3.84%)
May 13, 2021 190.10 191.60 179.49 180.16 3,820,793 -7.63(-4.06%)
May 12, 2021 191.05 192.79 184.59 187.79 2,574,344 -8.19(-4.18%)
May 11, 2021 181.17 196.72 180.55 195.98 3,725,829 +5.98(+3.15%)
May 10, 2021 193.99 194.70 189.14 190.00 2,343,504 -5.28(-2.70%)
May 07, 2021 196.22 201.50 194.33 195.28 3,284,379 +1.66(+0.86%)
May 06, 2021 196.04 196.46 187.59 193.62 4,609,198 -2.85(-1.45%)
May 05, 2021 205.65 205.95 195.43 196.47 3,694,268 -7.84(-3.84%)
May 04, 2021 212.08 212.98 202.45 204.31 4,641,281 -10.79(-5.02%)
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.