Skip to main content
You have permission to edit this article.
Edit

Docusign Inc (NQ: DOCU )

47.07 +2.51 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 44.46 47.55 43.95 47.07 4,441,119 +2.51(+5.63%)
Nov 29, 2022 46.00 46.63 44.23 44.56 2,972,828 -1.23(-2.69%)
Nov 28, 2022 45.60 47.89 45.60 45.79 4,017,578 -0.24(-0.52%)
Nov 25, 2022 46.05 46.06 44.95 46.03 1,711,717 -0.32(-0.69%)
Nov 23, 2022 43.81 46.69 43.21 46.35 3,408,501 +2.49(+5.68%)
Nov 22, 2022 43.80 43.97 42.30 43.86 3,666,260 -0.32(-0.72%)
Nov 21, 2022 45.39 45.41 43.05 44.18 3,435,693 -1.82(-3.96%)
Nov 18, 2022 48.55 48.55 45.56 46.00 2,746,237 -1.44(-3.04%)
Nov 17, 2022 47.94 48.27 46.82 47.44 3,073,250 -2.11(-4.26%)
Nov 16, 2022 52.02 52.18 49.13 49.55 3,714,762 -3.77(-7.07%)
Nov 15, 2022 53.74 54.33 51.66 53.32 5,117,634 +1.77(+3.43%)
Nov 14, 2022 52.32 53.31 51.40 51.55 5,815,459 -1.45(-2.74%)
Nov 11, 2022 46.03 53.05 45.47 53.00 10,930,920 +7.50(+16.48%)
Nov 10, 2022 42.82 45.56 42.82 45.50 5,790,509 +5.70(+14.32%)
Nov 09, 2022 40.50 40.65 39.57 39.80 4,448,975 -1.40(-3.40%)
Nov 08, 2022 42.91 43.18 40.56 41.20 5,687,875 -1.31(-3.08%)
Nov 07, 2022 41.18 42.77 40.15 42.51 4,787,936 +1.65(+4.04%)
Nov 04, 2022 43.00 43.37 39.63 40.86 6,499,661 -1.57(-3.70%)
Nov 03, 2022 42.83 44.10 42.21 42.43 3,745,110 -0.73(-1.69%)
Nov 02, 2022 47.80 47.81 43.15 43.16 5,024,537 -4.73(-9.88%)
Nov 01, 2022 49.73 50.25 47.53 47.89 3,593,555 -0.41(-0.85%)
Oct 31, 2022 48.19 49.04 47.63 48.30 2,412,214 -0.43(-0.88%)
Oct 28, 2022 48.09 48.80 47.00 48.73 2,906,840 +0.49(+1.02%)
Oct 27, 2022 49.57 50.55 48.02 48.24 2,699,601 -0.75(-1.53%)
Oct 26, 2022 48.95 51.10 48.46 48.99 4,867,771 -1.24(-2.47%)
Oct 25, 2022 49.06 50.62 49.06 50.23 4,131,883 +1.76(+3.63%)
Oct 24, 2022 48.01 48.51 46.03 48.47 3,932,191 +0.66(+1.38%)
Oct 21, 2022 46.03 48.01 44.80 47.81 4,236,098 +1.15(+2.46%)
Oct 20, 2022 46.77 47.95 46.05 46.66 4,156,924 +0.11(+0.24%)
Oct 19, 2022 47.88 48.27 46.04 46.55 3,494,536 -1.94(-4.00%)
Oct 18, 2022 48.44 49.41 46.91 48.49 7,558,972 +2.33(+5.05%)
Oct 17, 2022 46.04 47.60 45.46 46.16 4,874,098 +2.16(+4.91%)
Oct 14, 2022 47.15 47.47 43.95 44.00 3,369,074 -2.20(-4.76%)
Oct 13, 2022 42.87 46.98 42.13 46.20 5,308,807 +0.85(+1.87%)
Oct 12, 2022 44.93 45.71 43.33 45.35 5,807,195 +0.81(+1.82%)
Oct 11, 2022 46.11 46.38 44.20 44.54 4,076,163 -1.73(-3.74%)
Oct 10, 2022 48.01 48.20 45.67 46.27 5,468,771 -1.56(-3.26%)
Oct 07, 2022 50.08 50.33 47.70 47.83 6,643,847 -3.74(-7.25%)
Oct 06, 2022 53.80 54.54 51.51 51.57 5,663,226 -2.32(-4.31%)
Oct 05, 2022 54.43 54.57 51.91 53.89 4,275,781 -1.99(-3.56%)
Oct 04, 2022 54.69 56.62 54.64 55.88 5,017,782 +2.95(+5.57%)
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.