Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Docusign Inc (NQ: DOCU )

56.71 +0.87 (+1.56%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 199.76 204.82 197.39 202.45 2,162,192 +5.51(+2.80%)
Mar 30, 2021 194.25 198.01 192.02 196.94 2,201,083 -0.46(-0.23%)
Mar 29, 2021 201.88 202.61 193.40 197.40 1,983,970 -4.56(-2.26%)
Mar 26, 2021 200.15 204.44 195.11 201.96 2,150,500 +1.67(+0.83%)
Mar 25, 2021 193.12 202.80 192.50 200.29 3,431,381 +1.83(+0.92%)
Mar 24, 2021 209.00 209.00 198.02 198.46 2,855,415 -9.50(-4.57%)
Mar 23, 2021 208.14 209.80 206.11 207.96 1,660,893 +0.53(+0.26%)
Mar 22, 2021 205.36 208.75 203.72 207.43 2,423,065 +1.76(+0.86%)
Mar 19, 2021 204.80 207.51 199.55 205.67 3,476,100 +0.87(+0.42%)
Mar 18, 2021 209.00 209.16 204.45 204.80 3,416,957 -8.54(-4.00%)
Mar 17, 2021 208.06 215.70 204.89 213.34 3,011,985 +2.16(+1.02%)
Mar 16, 2021 221.68 224.53 210.16 211.18 3,192,325 -8.90(-4.04%)
Mar 15, 2021 209.76 220.48 209.76 220.08 3,902,888 +9.74(+4.63%)
Mar 12, 2021 215.90 216.86 207.69 210.34 9,276,600 -14.88(-6.61%)
Mar 11, 2021 220.99 226.30 215.57 225.22 5,138,600 +12.55(+5.90%)
Mar 10, 2021 219.84 221.65 210.10 212.67 3,165,344 -0.55(-0.26%)
Mar 09, 2021 203.47 214.53 201.89 213.22 4,397,077 +20.38(+10.57%)
Mar 08, 2021 203.54 208.47 191.59 192.84 3,945,534 -11.47(-5.61%)
Mar 05, 2021 212.51 213.29 188.91 204.31 6,785,100 -6.31(-3.00%)
Mar 04, 2021 219.26 223.98 205.76 210.62 5,077,646 -9.02(-4.11%)
Mar 03, 2021 232.09 232.59 216.16 219.64 3,667,410 -12.95(-5.57%)
Mar 02, 2021 245.25 246.11 231.40 232.59 3,214,973 -5.97(-2.50%)
Mar 01, 2021 233.37 240.93 229.37 238.56 5,138,920 +11.90(+5.25%)
Feb 26, 2021 225.00 228.56 219.15 226.66 7,422,600 +0.93(+0.41%)
Feb 25, 2021 239.37 242.49 223.70 225.73 4,545,928 -13.93(-5.81%)
Feb 24, 2021 240.64 243.00 234.46 239.66 3,426,652 -3.94(-1.62%)
Feb 23, 2021 230.80 245.20 222.22 243.60 4,457,122 +0.09(+0.04%)
Feb 22, 2021 257.42 259.58 240.22 243.51 4,615,618 -21.65(-8.16%)
Feb 19, 2021 262.27 269.91 262.04 265.16 2,167,500 +4.17(+1.60%)
Feb 18, 2021 252.48 263.45 248.69 260.99 2,045,948 +6.01(+2.36%)
Feb 17, 2021 260.50 262.21 248.80 254.98 2,374,638 -9.71(-3.67%)
Feb 16, 2021 264.81 275.46 259.51 264.69 4,380,686 +1.39(+0.53%)
Feb 12, 2021 255.45 263.49 251.74 263.30 2,124,000 +7.03(+2.74%)
Feb 11, 2021 257.76 259.04 253.81 256.27 1,382,444 +1.02(+0.40%)
Feb 10, 2021 257.54 261.76 250.48 255.25 2,230,799 -0.57(-0.22%)
Feb 09, 2021 249.92 256.96 249.01 255.82 2,015,835 +6.92(+2.78%)
Feb 08, 2021 252.31 256.20 247.80 248.90 2,039,010 -1.47(-0.59%)
Feb 05, 2021 246.66 251.00 244.77 250.37 2,557,300 +4.36(+1.77%)
Feb 04, 2021 238.50 247.00 236.62 246.01 2,806,222 +9.18(+3.88%)
Feb 03, 2021 243.45 243.55 235.15 236.83 1,873,869 -3.01(-1.26%)
Feb 02, 2021 234.49 242.08 232.50 239.84 3,052,525 +9.70(+4.21%)
Feb 01, 2021 233.25 234.47 224.67 230.14 3,221,102 -2.75(-1.18%)
Jan 29, 2021 233.15 235.64 228.03 232.89 1,999,300 -1.25(-0.53%)
Jan 28, 2021 231.20 237.87 228.00 234.14 3,042,087 +8.95(+3.97%)
Jan 27, 2021 231.00 232.85 222.66 225.19 3,779,142 -9.92(-4.22%)
Jan 26, 2021 244.40 245.98 233.70 235.11 2,743,667 -9.29(-3.80%)
Jan 25, 2021 257.91 260.00 236.68 244.40 4,195,592 -10.75(-4.21%)
Jan 22, 2021 253.02 257.12 250.88 255.15 1,479,000 +1.21(+0.48%)
Jan 21, 2021 257.68 257.68 251.65 253.94 1,494,245 -1.37(-0.54%)
Jan 20, 2021 260.82 262.47 253.69 255.31 2,775,407 -1.26(-0.49%)
Jan 19, 2021 251.80 260.38 251.64 256.57 3,097,658 +7.29(+2.92%)
Jan 15, 2021 251.35 256.44 246.89 249.28 2,512,600 -0.97(-0.39%)
Jan 14, 2021 256.88 258.27 247.77 250.25 2,714,590 -5.60(-2.19%)
Jan 13, 2021 260.00 262.31 252.92 255.85 4,413,892 -6.80(-2.59%)
Jan 12, 2021 245.57 263.00 245.42 262.65 7,714,924 +21.69(+9.00%)
Jan 11, 2021 241.00 244.98 237.18 240.96 1,372,440 -3.58(-1.46%)
Jan 08, 2021 241.60 246.39 240.78 244.54 3,334,800 +5.51(+2.31%)
Jan 07, 2021 228.54 239.79 227.90 239.03 4,091,083 +15.18(+6.78%)
Jan 06, 2021 222.88 228.29 218.55 223.85 2,887,281 -4.65(-2.04%)
Jan 05, 2021 226.94 233.80 224.03 228.50 4,454,037 +6.09(+2.74%)
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.