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 (%)
Dec 29, 2023 60.20 61.17 59.30 59.45 2,593,253 -0.75(-1.25%)
Dec 28, 2023 59.50 60.47 59.36 60.20 1,925,085 +0.44(+0.74%)
Dec 27, 2023 60.38 60.54 59.68 59.76 2,165,711 -0.63(-1.04%)
Dec 26, 2023 60.55 60.90 60.14 60.39 2,243,518 -0.30(-0.49%)
Dec 22, 2023 60.41 61.28 60.23 60.69 2,840,883 +0.22(+0.36%)
Dec 21, 2023 60.48 60.87 59.56 60.47 2,698,650 +0.84(+1.41%)
Dec 20, 2023 61.33 61.90 59.59 59.63 5,444,019 -2.80(-4.49%)
Dec 19, 2023 61.38 62.82 60.78 62.43 5,327,991 +0.89(+1.45%)
Dec 18, 2023 62.37 62.74 60.36 61.54 8,055,480 -1.57(-2.49%)
Dec 15, 2023 55.87 64.76 55.15 63.11 30,390,992 +6.99(+12.46%)
Dec 14, 2023 56.80 57.79 55.85 56.12 5,243,516 -0.03(-0.05%)
Dec 13, 2023 56.00 56.29 54.65 56.15 5,776,125 +0.15(+0.27%)
Dec 12, 2023 54.04 56.15 53.88 56.00 9,076,490 +2.28(+4.24%)
Dec 11, 2023 49.67 53.88 49.66 53.72 13,148,287 +3.99(+8.02%)
Dec 08, 2023 46.00 50.50 44.34 49.73 21,422,094 +2.29(+4.83%)
Dec 07, 2023 47.23 47.56 46.53 47.44 8,895,425 +0.08(+0.17%)
Dec 06, 2023 46.72 49.09 46.70 47.36 8,298,544 +1.30(+2.82%)
Dec 05, 2023 45.75 46.35 45.42 46.06 4,290,459 +0.18(+0.39%)
Dec 04, 2023 45.69 46.20 45.11 45.88 4,933,258 -0.11(-0.24%)
Dec 01, 2023 43.14 46.08 42.76 45.99 5,938,326 +2.89(+6.71%)
Nov 30, 2023 43.81 44.26 42.89 43.10 3,736,799 -0.52(-1.19%)
Nov 29, 2023 43.29 44.33 43.29 43.62 3,719,790 +0.91(+2.13%)
Nov 28, 2023 42.19 43.03 42.12 42.71 3,436,996 +0.36(+0.85%)
Nov 27, 2023 42.51 42.89 42.17 42.35 3,457,725 -0.39(-0.91%)
Nov 24, 2023 42.22 42.88 42.21 42.74 877,064 +0.48(+1.14%)
Nov 22, 2023 42.77 42.92 42.12 42.26 2,088,613 -0.24(-0.56%)
Nov 21, 2023 43.38 43.38 42.21 42.50 2,545,140 -1.30(-2.97%)
Nov 20, 2023 43.03 43.94 42.99 43.80 2,426,676 +0.85(+1.98%)
Nov 17, 2023 42.80 43.07 42.39 42.95 2,158,117 +0.33(+0.77%)
Nov 16, 2023 43.05 43.08 42.30 42.62 2,340,771 -0.76(-1.75%)
Nov 15, 2023 42.94 43.98 42.63 43.38 2,661,615 +0.65(+1.52%)
Nov 14, 2023 42.15 43.23 42.08 42.73 3,402,311 +1.61(+3.92%)
Nov 13, 2023 40.78 41.42 40.64 41.12 2,451,247 +0.14(+0.34%)
Nov 10, 2023 39.96 41.12 39.65 40.98 2,859,978 +0.94(+2.35%)
Nov 09, 2023 41.31 41.40 39.85 40.04 3,503,124 -1.09(-2.65%)
Nov 08, 2023 41.25 41.30 40.68 41.13 1,486,646 +0.05(+0.12%)
Nov 07, 2023 40.77 41.27 40.36 41.08 2,173,917 +0.67(+1.66%)
Nov 06, 2023 41.30 41.53 40.07 40.41 1,798,358 -0.68(-1.65%)
Nov 03, 2023 40.07 41.27 40.07 41.09 2,932,031 +1.21(+3.03%)
Nov 02, 2023 39.42 40.21 39.21 39.88 3,280,201 +1.19(+3.08%)
Nov 01, 2023 38.81 38.95 38.20 38.69 2,437,675 -0.19(-0.49%)
Oct 31, 2023 38.91 39.08 38.34 38.88 2,616,017 +0.11(+0.28%)
Oct 30, 2023 38.71 39.00 38.11 38.77 2,094,137 +0.24(+0.62%)
Oct 27, 2023 39.15 39.34 38.44 38.53 2,175,375 -0.43(-1.10%)
Oct 26, 2023 39.49 39.89 38.79 38.96 2,409,244 -0.43(-1.09%)
Oct 25, 2023 40.06 40.15 38.91 39.39 2,280,296 -1.15(-2.84%)
Oct 24, 2023 40.36 40.98 39.95 40.54 1,555,870 +0.46(+1.15%)
Oct 23, 2023 39.88 40.44 39.36 40.08 2,144,248 -0.19(-0.47%)
Oct 20, 2023 40.94 40.97 40.18 40.27 2,094,731 -0.87(-2.11%)
Oct 19, 2023 41.94 42.21 41.04 41.14 2,076,924 -0.51(-1.22%)
Oct 18, 2023 42.32 42.55 41.55 41.65 1,822,685 -0.83(-1.95%)
Oct 17, 2023 41.29 42.91 41.24 42.48 2,993,825 +0.81(+1.94%)
Oct 16, 2023 40.68 41.94 40.35 41.67 2,680,052 +1.10(+2.71%)
Oct 13, 2023 40.35 40.70 39.92 40.57 3,120,165 +0.12(+0.30%)
Oct 12, 2023 42.23 42.30 40.40 40.45 4,026,019 -1.78(-4.22%)
Oct 11, 2023 42.35 42.88 42.07 42.23 2,309,484 -0.12(-0.28%)
Oct 10, 2023 42.38 43.07 42.28 42.35 3,622,901 -0.03(-0.07%)
Oct 09, 2023 41.72 42.46 41.38 42.38 2,451,335 +0.25(+0.59%)
Oct 06, 2023 40.63 42.34 40.53 42.13 3,659,698 +1.09(+2.66%)
Oct 05, 2023 41.27 41.42 40.61 41.04 2,555,360 -0.40(-0.97%)
Oct 04, 2023 41.86 42.02 41.08 41.44 2,610,080 -0.08(-0.19%)
Oct 03, 2023 41.39 41.94 41.13 41.52 3,755,405 -0.21(-0.50%)
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.