Skip to main content

Docusign Inc (NQ: DOCU )

59.89 +0.62 (+1.05%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 55.29 56.70 54.60 56.40 4,977,032 +0.43(+0.77%)
May 30, 2023 56.30 56.98 55.23 55.97 2,914,996 +0.97(+1.76%)
May 26, 2023 53.36 56.30 53.36 55.00 2,695,124 +1.66(+3.11%)
May 25, 2023 54.26 54.69 52.76 53.34 1,947,619 -0.13(-0.24%)
May 24, 2023 53.43 54.00 52.82 53.47 1,985,535 -0.93(-1.71%)
May 23, 2023 55.11 56.74 54.38 54.40 2,280,233 -1.05(-1.89%)
May 22, 2023 53.10 55.62 52.69 55.45 3,473,244 +2.33(+4.39%)
May 19, 2023 52.37 53.54 52.28 53.12 2,440,278 +0.56(+1.07%)
May 18, 2023 52.14 52.82 51.52 52.56 2,389,706 +0.27(+0.52%)
May 17, 2023 50.39 52.72 49.89 52.29 2,793,281 +2.03(+4.04%)
May 16, 2023 50.60 51.43 49.90 50.26 1,504,105 -0.84(-1.64%)
May 15, 2023 48.82 51.17 48.41 51.10 2,641,321 +2.25(+4.61%)
May 12, 2023 49.48 49.48 48.37 48.85 1,599,473 -0.59(-1.19%)
May 11, 2023 50.30 50.35 48.87 49.44 1,910,870 -0.57(-1.14%)
May 10, 2023 50.08 50.42 49.21 50.01 2,189,489 +0.58(+1.17%)
May 09, 2023 48.86 49.97 48.60 49.43 2,193,584 +0.13(+0.26%)
May 08, 2023 48.95 49.67 48.57 49.30 2,205,049 +0.57(+1.17%)
May 05, 2023 47.85 49.09 47.42 48.73 2,331,502 +1.19(+2.50%)
May 04, 2023 47.71 48.25 47.07 47.54 1,750,676 +0.14(+0.30%)
May 03, 2023 48.54 48.62 46.80 47.40 3,927,984 -1.05(-2.17%)
May 02, 2023 49.40 49.60 47.95 48.45 3,569,292 -1.04(-2.10%)
May 01, 2023 49.20 49.91 48.82 49.49 1,858,848 +0.05(+0.10%)
Apr 28, 2023 48.72 49.59 48.00 49.44 1,910,304 +0.34(+0.69%)
Apr 27, 2023 48.99 49.31 47.91 49.10 3,223,737 +0.88(+1.82%)
Apr 26, 2023 50.04 50.04 47.81 48.22 3,192,449 -0.93(-1.89%)
Apr 25, 2023 49.88 49.89 48.67 49.15 4,431,185 -1.33(-2.63%)
Apr 24, 2023 50.84 51.35 49.76 50.48 2,758,243 -0.57(-1.12%)
Apr 21, 2023 52.00 52.10 50.98 51.05 3,051,575 -1.24(-2.37%)
Apr 20, 2023 52.27 52.85 51.89 52.29 3,433,286 -0.76(-1.43%)
Apr 19, 2023 52.53 54.24 52.37 53.05 3,878,772 -0.20(-0.38%)
Apr 18, 2023 54.09 54.45 52.84 53.25 4,192,702 -0.53(-0.99%)
Apr 17, 2023 54.48 54.48 53.01 53.78 4,529,948 -0.68(-1.25%)
Apr 14, 2023 55.20 56.19 54.05 54.46 3,013,831 -1.22(-2.19%)
Apr 13, 2023 54.80 56.81 54.76 55.68 2,633,587 +1.20(+2.20%)
Apr 12, 2023 58.36 58.48 54.34 54.48 2,930,830 -2.62(-4.59%)
Apr 11, 2023 57.04 57.52 55.95 57.10 2,126,769 +0.27(+0.48%)
Apr 10, 2023 55.70 57.00 55.20 56.83 2,755,861 +0.36(+0.64%)
Apr 06, 2023 55.29 56.58 54.70 56.47 2,187,103 +0.54(+0.97%)
Apr 05, 2023 56.33 56.49 54.41 55.93 2,855,567 -1.03(-1.81%)
Apr 04, 2023 58.59 58.69 56.33 56.96 3,250,854 -1.12(-1.93%)
Apr 03, 2023 57.30 58.47 56.62 58.08 3,612,723 -0.22(-0.38%)
Mar 31, 2023 56.99 58.83 56.38 58.30 4,529,917 +1.76(+3.11%)
Mar 30, 2023 58.78 58.79 56.10 56.54 3,558,218 -1.44(-2.48%)
Mar 29, 2023 58.01 58.48 56.35 57.98 3,202,179 +0.94(+1.65%)
Mar 28, 2023 57.23 57.86 56.59 57.04 2,214,463 -0.13(-0.23%)
Mar 27, 2023 57.12 57.65 56.01 57.17 2,283,003 +0.55(+0.97%)
Mar 24, 2023 56.99 57.13 55.24 56.62 2,189,594 -0.59(-1.03%)
Mar 23, 2023 57.52 59.08 56.35 57.21 2,589,520 +0.62(+1.10%)
Mar 22, 2023 58.20 59.11 56.51 56.59 3,525,705 -1.92(-3.28%)
Mar 21, 2023 56.11 58.73 55.85 58.51 3,749,874 +2.72(+4.88%)
Mar 20, 2023 58.14 58.22 54.86 55.79 5,141,981 -2.73(-4.67%)
Mar 17, 2023 58.52 59.69 57.45 58.52 3,809,513 -0.29(-0.49%)
Mar 16, 2023 56.63 58.90 55.86 58.81 4,572,871 +2.26(+4.00%)
Mar 15, 2023 54.47 56.85 54.00 56.55 5,144,677 +1.06(+1.91%)
Mar 14, 2023 54.57 56.88 53.89 55.49 7,834,357 +2.43(+4.57%)
Mar 13, 2023 49.00 54.45 47.78 53.06 10,202,669 +3.38(+6.79%)
Mar 10, 2023 53.71 55.28 49.42 49.69 29,047,948 -14.72(-22.85%)
Mar 09, 2023 65.90 66.90 63.93 64.41 8,140,926 -1.25(-1.90%)
Mar 08, 2023 65.34 66.29 64.25 65.66 3,398,007 +0.74(+1.14%)
Mar 07, 2023 64.74 66.98 64.48 64.92 4,230,730 +0.77(+1.20%)
Mar 06, 2023 65.19 66.18 63.96 64.15 3,551,946 -0.94(-1.44%)
Mar 03, 2023 61.90 65.19 61.64 65.09 4,265,236 +3.81(+6.22%)
Mar 02, 2023 58.06 61.59 57.86 61.28 3,079,727 +2.29(+3.88%)
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.