Skip to main content

Docusign Inc (NQ: DOCU )

59.90 +0.63 (+1.06%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 51.79 52.51 50.90 51.09 3,251,186 -0.13(-0.25%)
Jun 29, 2023 51.68 51.94 50.88 51.22 2,236,784 -0.50(-0.97%)
Jun 28, 2023 50.86 52.06 50.40 51.72 2,586,720 +0.79(+1.55%)
Jun 27, 2023 50.49 51.14 49.31 50.93 3,870,765 +0.32(+0.63%)
Jun 26, 2023 50.15 51.14 49.80 50.61 2,909,553 +0.53(+1.06%)
Jun 23, 2023 49.99 50.46 49.57 50.08 3,972,714 -0.77(-1.51%)
Jun 22, 2023 50.48 51.29 49.96 50.85 3,510,373 +0.15(+0.30%)
Jun 21, 2023 51.58 51.81 49.66 50.70 4,564,625 -1.31(-2.52%)
Jun 20, 2023 52.94 53.89 51.75 52.01 4,316,981 -1.82(-3.38%)
Jun 16, 2023 54.55 54.55 53.11 53.83 5,773,034 -0.45(-0.83%)
Jun 15, 2023 53.38 54.71 53.17 54.28 6,586,899 +0.18(+0.33%)
Jun 14, 2023 55.12 56.07 53.73 54.10 6,487,386 -1.18(-2.13%)
Jun 13, 2023 55.67 57.49 54.93 55.28 7,645,467 +0.36(+0.66%)
Jun 12, 2023 57.10 57.76 54.29 54.92 12,129,441 -2.10(-3.68%)
Jun 09, 2023 64.31 64.71 55.65 57.02 32,107,740 -1.46(-2.50%)
Jun 08, 2023 56.60 58.75 56.05 58.48 13,622,965 +1.26(+2.20%)
Jun 07, 2023 59.45 60.48 57.12 57.22 3,843,956 -1.93(-3.26%)
Jun 06, 2023 57.14 59.28 56.87 59.15 2,980,968 +1.58(+2.74%)
Jun 05, 2023 57.06 57.99 56.03 57.57 3,533,127 +0.10(+0.17%)
Jun 02, 2023 57.80 58.25 56.60 57.47 2,724,531 +0.27(+0.47%)
Jun 01, 2023 56.09 57.91 55.81 57.20 2,871,367 +0.80(+1.42%)
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%)
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.