Skip to main content

Docusign Inc (NQ: DOCU )

59.55 +0.28 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 52.07 52.49 51.32 51.84 1,597,300 +0.06(+0.12%)
Mar 28, 2019 52.00 52.46 51.14 51.78 1,253,120 -0.10(-0.19%)
Mar 27, 2019 53.56 53.66 51.38 51.88 1,751,243 -1.86(-3.46%)
Mar 26, 2019 53.25 54.34 53.10 53.74 2,237,957 +1.15(+2.19%)
Mar 25, 2019 53.01 53.84 52.07 52.59 1,702,924 -0.75(-1.41%)
Mar 22, 2019 56.68 57.01 53.13 53.34 2,915,100 -3.74(-6.55%)
Mar 21, 2019 54.93 57.23 54.57 57.08 2,455,434 +1.70(+3.07%)
Mar 20, 2019 56.07 56.22 54.30 55.38 3,457,575 -1.28(-2.26%)
Mar 19, 2019 56.81 57.25 55.54 56.66 4,810,645 -1.09(-1.89%)
Mar 18, 2019 56.95 57.78 56.11 57.75 2,796,900 +1.28(+2.27%)
Mar 15, 2019 58.00 59.62 56.35 56.47 7,535,900 -2.38(-4.04%)
Mar 14, 2019 57.71 59.14 57.59 58.85 5,015,620 +1.19(+2.06%)
Mar 13, 2019 57.50 57.89 57.08 57.66 2,364,882 +0.39(+0.68%)
Mar 12, 2019 57.19 57.98 57.07 57.27 1,934,798 +0.12(+0.21%)
Mar 11, 2019 56.32 57.74 56.11 57.15 2,478,327 +1.16(+2.07%)
Mar 08, 2019 54.89 56.10 54.42 55.99 1,191,700 +0.49(+0.88%)
Mar 07, 2019 55.00 56.00 54.80 55.50 1,660,492 +0.28(+0.51%)
Mar 06, 2019 55.59 55.98 54.55 55.22 1,301,450 -0.52(-0.93%)
Mar 05, 2019 55.55 56.00 53.81 55.74 1,904,395 +0.18(+0.32%)
Mar 04, 2019 56.77 56.89 54.44 55.56 3,009,776 -0.73(-1.30%)
Mar 01, 2019 55.91 56.69 55.73 56.29 3,229,100 +1.14(+2.07%)
Feb 28, 2019 55.20 55.69 54.47 55.15 1,403,286 -0.39(-0.70%)
Feb 27, 2019 54.95 56.23 54.66 55.54 3,678,571 +0.53(+0.96%)
Feb 26, 2019 54.50 55.25 54.29 55.01 2,335,179 +0.27(+0.49%)
Feb 25, 2019 54.50 54.97 54.09 54.74 1,584,259 +0.75(+1.39%)
Feb 22, 2019 54.06 54.29 53.61 53.99 1,224,700 +0.16(+0.30%)
Feb 21, 2019 54.11 54.49 53.64 53.83 1,021,089 -0.28(-0.52%)
Feb 20, 2019 54.33 54.88 53.85 54.11 1,474,355 -0.22(-0.40%)
Feb 19, 2019 53.78 54.86 53.40 54.33 1,895,036 +0.70(+1.31%)
Feb 15, 2019 53.50 54.04 53.39 53.63 1,433,500 +0.30(+0.56%)
Feb 14, 2019 53.50 53.60 52.56 53.33 2,835,736 -0.32(-0.60%)
Feb 13, 2019 53.15 54.08 52.75 53.65 3,383,359 +0.99(+1.88%)
Feb 12, 2019 52.00 52.84 51.81 52.66 2,385,020 +1.03(+1.99%)
Feb 11, 2019 51.51 52.25 50.40 51.63 1,143,487 -0.14(-0.27%)
Feb 08, 2019 50.05 51.94 49.55 51.77 1,065,600 +1.06(+2.09%)
Feb 07, 2019 50.90 51.55 49.77 50.71 1,953,732 -0.59(-1.15%)
Feb 06, 2019 52.45 52.45 50.54 51.30 1,812,823 -1.15(-2.19%)
Feb 05, 2019 51.26 52.60 50.75 52.45 2,583,652 +1.41(+2.76%)
Feb 04, 2019 49.99 51.23 49.76 51.04 2,422,506 +1.08(+2.16%)
Feb 01, 2019 49.33 49.99 48.21 49.96 2,802,500 +0.51(+1.03%)
Jan 31, 2019 49.46 50.03 49.11 49.45 2,551,355 +0.08(+0.16%)
Jan 30, 2019 48.78 49.43 48.24 49.37 2,215,802 +1.07(+2.22%)
Jan 29, 2019 48.99 49.38 47.54 48.30 1,616,448 -0.52(-1.07%)
Jan 28, 2019 47.94 48.88 47.55 48.82 1,977,001 +0.25(+0.51%)
Jan 25, 2019 47.22 48.60 47.00 48.57 1,937,100 +1.86(+3.98%)
Jan 24, 2019 45.68 46.75 45.25 46.71 1,291,172 +1.31(+2.89%)
Jan 23, 2019 45.88 47.00 44.54 45.40 1,748,115 -0.45(-0.98%)
Jan 22, 2019 46.45 46.60 45.60 45.85 1,758,273 -1.15(-2.45%)
Jan 18, 2019 45.10 47.20 45.05 47.00 3,420,300 +2.10(+4.68%)
Jan 17, 2019 42.64 45.02 42.22 44.90 2,914,533 +1.84(+4.27%)
Jan 16, 2019 45.00 45.00 42.52 43.06 3,720,823 -1.93(-4.29%)
Jan 15, 2019 44.50 45.19 43.50 44.99 2,879,489 +1.77(+4.10%)
Jan 14, 2019 43.13 43.30 42.40 43.22 708,637 -0.26(-0.60%)
Jan 11, 2019 43.85 44.10 43.10 43.48 1,656,000 -0.55(-1.25%)
Jan 10, 2019 42.20 44.60 42.16 44.03 7,249,387 +1.36(+3.19%)
Jan 09, 2019 42.00 42.99 41.84 42.67 2,035,814 +0.59(+1.40%)
Jan 08, 2019 41.96 42.32 40.93 42.08 3,192,569 +0.39(+0.94%)
Jan 07, 2019 40.04 42.20 39.50 41.69 2,628,876 +0.79(+1.93%)
Jan 04, 2019 39.52 41.41 39.42 40.90 1,852,500 +2.07(+5.33%)
Jan 03, 2019 40.00 40.52 38.80 38.83 986,878 -1.99(-4.88%)
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.