Docusign Inc (NQ: DOCU )

52.74 +0.54 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 52.13 52.92 51.77 52.74 6,601,411 +0.54(+1.03%)
Jun 20, 2024 50.60 52.30 49.90 52.20 2,832,250 +1.23(+2.41%)
Jun 18, 2024 51.09 51.80 50.94 50.97 1,975,568 -0.06(-0.12%)
Jun 17, 2024 50.55 51.17 49.81 51.03 2,479,890 +0.19(+0.37%)
Jun 14, 2024 50.99 51.28 50.71 50.84 1,873,704 -0.34(-0.66%)
Jun 13, 2024 51.73 52.09 50.84 51.18 2,928,626 -0.14(-0.27%)
Jun 12, 2024 52.61 53.68 51.17 51.32 2,697,717 -0.75(-1.44%)
Jun 11, 2024 50.98 52.38 50.50 52.07 2,561,780 +1.08(+2.12%)
Jun 10, 2024 51.67 51.70 50.44 50.99 3,387,820 -1.06(-2.04%)
Jun 07, 2024 51.38 53.15 48.70 52.05 17,995,120 -2.55(-4.67%)
Jun 06, 2024 53.53 54.76 53.53 54.60 7,780,803 +1.06(+1.98%)
Jun 05, 2024 53.40 54.08 52.83 53.54 3,055,101 +0.34(+0.64%)
Jun 04, 2024 53.77 54.05 53.10 53.20 2,114,291 -0.24(-0.45%)
Jun 03, 2024 54.89 54.90 52.35 53.44 3,242,345 -1.30(-2.37%)
May 31, 2024 54.92 54.98 53.50 54.74 3,351,927 +0.05(+0.09%)
May 30, 2024 57.79 57.85 54.63 54.69 2,332,966 -3.81(-6.51%)
May 29, 2024 57.01 58.75 57.00 58.50 1,239,896 +0.79(+1.37%)
May 28, 2024 57.29 58.01 56.74 57.71 1,449,784 +0.78(+1.37%)
May 24, 2024 56.82 57.56 56.42 56.93 1,457,963 -0.39(-0.68%)
May 23, 2024 58.45 58.77 57.13 57.32 1,277,607 -0.72(-1.24%)
May 22, 2024 60.00 60.33 57.39 58.04 1,747,926 -1.85(-3.09%)
May 21, 2024 60.20 60.69 59.69 59.89 1,053,037 -0.61(-1.01%)
May 20, 2024 60.18 60.51 59.35 60.50 1,153,193 +0.28(+0.47%)
May 17, 2024 59.95 60.56 59.77 60.22 692,092 +0.32(+0.53%)
May 16, 2024 61.00 61.00 59.77 59.90 1,464,121 -1.23(-2.01%)
May 15, 2024 60.20 61.14 59.65 61.13 1,390,787 +1.40(+2.34%)
May 14, 2024 59.85 60.73 59.67 59.73 1,523,149 -0.03(-0.05%)
May 13, 2024 58.03 59.93 58.02 59.76 1,387,164 +1.73(+2.98%)
May 10, 2024 57.28 58.21 57.18 58.03 988,430 +0.75(+1.31%)
May 09, 2024 57.75 57.94 57.13 57.28 1,424,050 -0.23(-0.40%)
May 08, 2024 57.74 58.27 57.32 57.51 1,288,958 -0.80(-1.37%)
May 07, 2024 59.93 59.98 58.06 58.31 1,517,411 -1.19(-2.00%)
May 06, 2024 60.03 60.42 58.92 59.50 1,369,513 -0.30(-0.50%)
May 03, 2024 59.80 60.00 58.84 59.80 1,294,556 +1.04(+1.77%)
May 02, 2024 57.67 58.80 56.97 58.76 1,067,328 +1.46(+2.55%)
May 01, 2024 56.36 58.52 55.73 57.30 1,352,563 +0.70(+1.24%)
Apr 30, 2024 56.70 56.84 56.25 56.60 1,349,742 -0.50(-0.88%)
Apr 29, 2024 57.60 58.12 56.91 57.10 878,064 -0.10(-0.17%)
Apr 26, 2024 58.00 58.01 56.93 57.20 1,117,148 -0.15(-0.26%)
Apr 25, 2024 56.01 57.53 55.95 57.35 845,956 +0.06(+0.10%)
Apr 24, 2024 56.60 57.57 56.36 57.29 937,484 +0.58(+1.02%)
Apr 23, 2024 56.02 57.44 55.73 56.71 1,574,298 +0.87(+1.56%)
Apr 22, 2024 55.88 56.05 54.64 55.84 1,644,022 +0.14(+0.25%)
Apr 19, 2024 56.77 56.79 55.52 55.70 2,197,586 -1.34(-2.35%)
Apr 18, 2024 58.30 58.33 56.91 57.04 1,205,813 -1.02(-1.76%)
Apr 17, 2024 58.00 58.57 57.12 58.06 1,185,854 +0.32(+0.55%)
Apr 16, 2024 55.88 58.00 55.88 57.74 1,381,940 +1.07(+1.89%)
Apr 15, 2024 58.87 58.88 56.37 56.67 1,985,859 -2.23(-3.79%)
Apr 12, 2024 60.04 61.47 58.77 58.90 2,378,280 -0.58(-0.98%)
Apr 11, 2024 59.10 59.71 58.59 59.48 1,127,559 +0.23(+0.39%)
Apr 10, 2024 58.97 59.60 58.24 59.25 1,266,035 -0.89(-1.48%)
Apr 09, 2024 59.68 60.36 59.60 60.14 1,614,454 +0.48(+0.80%)
Apr 08, 2024 59.31 60.35 59.18 59.66 1,331,703 +0.19(+0.32%)
Apr 05, 2024 58.50 59.57 58.26 59.47 1,355,318 +0.67(+1.14%)
Apr 04, 2024 61.10 61.35 58.58 58.80 2,054,153 -1.75(-2.89%)
Apr 03, 2024 58.10 60.59 58.06 60.55 2,204,915 +1.96(+3.35%)
Apr 02, 2024 57.63 58.76 56.83 58.59 1,762,647 +0.36(+0.62%)
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.