Skip to main content

Docusign Inc (NQ: DOCU )

59.70 +0.43 (+0.73%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 64.28 64.28 62.06 63.97 2,761,906 -0.42(-0.65%)
Jul 28, 2022 64.07 65.15 61.41 64.39 2,399,908 +0.12(+0.19%)
Jul 27, 2022 61.88 64.60 61.03 64.27 2,834,199 +4.06(+6.74%)
Jul 26, 2022 63.41 63.41 59.88 60.21 2,963,377 -3.19(-5.03%)
Jul 25, 2022 64.13 64.13 61.51 63.40 2,436,901 -1.05(-1.63%)
Jul 22, 2022 67.32 68.95 63.40 64.45 3,170,377 -3.03(-4.49%)
Jul 21, 2022 65.03 68.00 64.83 67.48 3,671,245 -0.18(-0.27%)
Jul 20, 2022 64.87 68.75 64.40 67.66 4,178,037 +3.59(+5.60%)
Jul 19, 2022 63.24 64.18 61.00 64.07 3,211,015 +2.01(+3.24%)
Jul 18, 2022 64.98 65.56 61.75 62.06 2,959,035 -1.37(-2.16%)
Jul 15, 2022 61.50 63.87 60.34 63.43 3,563,633 +3.20(+5.31%)
Jul 14, 2022 61.33 61.80 58.79 60.23 2,522,401 -1.47(-2.38%)
Jul 13, 2022 60.57 63.35 59.50 61.70 3,143,345 -1.10(-1.75%)
Jul 12, 2022 63.54 65.67 61.61 62.80 3,009,553 -0.31(-0.49%)
Jul 11, 2022 65.98 66.08 62.54 63.11 3,387,393 -3.34(-5.03%)
Jul 08, 2022 66.20 68.39 65.37 66.45 3,067,636 -1.00(-1.48%)
Jul 07, 2022 63.83 68.40 63.84 67.45 5,481,408 +3.36(+5.24%)
Jul 06, 2022 65.60 66.94 63.34 64.09 3,548,948 -1.23(-1.88%)
Jul 05, 2022 60.41 65.66 59.45 65.32 4,805,111 +4.10(+6.70%)
Jul 01, 2022 58.00 61.51 57.00 61.22 7,465,160 +3.84(+6.69%)
Jun 30, 2022 60.48 60.48 55.86 57.38 5,062,691 -3.66(-6.00%)
Jun 29, 2022 61.61 62.32 60.35 61.04 3,353,104 -0.63(-1.02%)
Jun 28, 2022 65.50 66.83 61.42 61.67 4,355,705 -4.52(-6.83%)
Jun 27, 2022 69.53 70.71 66.03 66.19 4,659,738 -2.56(-3.72%)
Jun 24, 2022 66.39 69.75 66.05 68.75 7,682,307 +3.05(+4.64%)
Jun 23, 2022 62.79 66.05 61.77 65.70 6,006,453 +3.65(+5.88%)
Jun 22, 2022 59.25 63.38 58.52 62.05 5,176,624 +2.48(+4.16%)
Jun 21, 2022 60.76 63.41 59.48 59.57 7,074,769 -0.98(-1.62%)
Jun 17, 2022 56.42 61.45 56.42 60.55 6,522,283 +3.74(+6.58%)
Jun 16, 2022 57.79 59.24 55.96 56.81 7,730,309 -3.66(-6.05%)
Jun 15, 2022 57.82 61.62 57.32 60.47 8,902,482 +3.19(+5.57%)
Jun 14, 2022 59.98 60.33 57.14 57.28 6,992,528 -1.84(-3.11%)
Jun 13, 2022 62.50 63.30 58.00 59.12 14,976,607 -6.81(-10.33%)
Jun 10, 2022 66.50 69.85 64.30 65.93 41,721,388 -21.43(-24.53%)
Jun 09, 2022 89.44 91.67 87.33 87.36 12,400,962 -2.74(-3.04%)
Jun 08, 2022 90.00 92.04 88.71 90.10 5,663,004 +2.36(+2.69%)
Jun 07, 2022 82.45 88.03 82.16 87.74 3,496,657 +3.48(+4.13%)
Jun 06, 2022 86.04 87.61 82.64 84.26 2,283,555 +0.48(+0.57%)
Jun 03, 2022 84.53 86.13 82.78 83.78 2,569,774 -3.85(-4.39%)
Jun 02, 2022 82.24 88.28 81.80 87.63 2,788,893 +5.51(+6.71%)
Jun 01, 2022 85.32 87.44 81.28 82.12 2,375,133 -1.79(-2.13%)
May 31, 2022 86.24 87.26 82.00 83.91 5,287,330 -2.33(-2.70%)
May 27, 2022 81.62 86.66 81.62 86.24 3,413,655 +5.43(+6.72%)
May 26, 2022 76.50 81.88 75.93 80.81 3,546,230 +3.11(+4.00%)
May 25, 2022 71.13 78.77 71.13 77.70 3,862,172 +5.97(+8.32%)
May 24, 2022 76.94 77.17 69.78 71.73 4,319,797 -6.54(-8.36%)
May 23, 2022 76.58 78.33 74.47 78.27 2,786,235 +1.52(+1.98%)
May 20, 2022 79.64 80.95 72.84 76.75 4,601,539 -1.43(-1.83%)
May 19, 2022 73.60 80.16 72.55 78.18 5,307,852 +5.42(+7.45%)
May 18, 2022 73.88 76.12 71.91 72.76 2,962,227 -2.49(-3.31%)
May 17, 2022 76.76 79.57 72.14 75.25 5,003,979 +0.76(+1.02%)
May 16, 2022 77.30 79.78 74.18 74.49 3,522,285 -4.68(-5.91%)
May 13, 2022 72.66 80.78 72.51 79.17 6,171,478 +9.33(+13.36%)
May 12, 2022 65.74 72.15 64.84 69.84 5,270,007 +2.24(+3.31%)
May 11, 2022 69.74 73.02 67.02 67.60 6,198,825 -2.69(-3.83%)
May 10, 2022 71.10 73.00 66.00 70.29 6,017,999 +1.66(+2.42%)
May 09, 2022 72.47 73.84 67.92 68.63 5,425,018 -5.94(-7.97%)
May 06, 2022 79.78 80.02 74.14 74.57 4,415,525 -6.36(-7.86%)
May 05, 2022 86.86 86.86 79.16 80.93 3,478,312 -7.58(-8.56%)
May 04, 2022 84.70 88.58 79.10 88.51 4,249,708 +4.57(+5.44%)
May 03, 2022 81.36 86.75 81.09 83.94 3,567,564 -1.89(-2.20%)
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.