Skip to main content

Docusign Inc (NQ: DOCU )

54.71 -1.40 (-2.50%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 56.71 57.43 56.00 56.11 1,250,548 -0.51(-0.90%)
Jul 22, 2024 56.10 56.80 55.15 56.62 1,029,881 +0.73(+1.31%)
Jul 19, 2024 54.35 55.92 53.85 55.89 1,240,997 +1.30(+2.38%)
Jul 18, 2024 56.27 56.59 54.43 54.59 1,859,939 -1.59(-2.83%)
Jul 17, 2024 56.65 57.60 55.87 56.18 1,540,473 -0.72(-1.27%)
Jul 16, 2024 57.24 58.10 56.52 56.90 1,965,665 -0.23(-0.41%)
Jul 15, 2024 56.62 57.78 55.84 57.13 3,266,260 +0.75(+1.34%)
Jul 12, 2024 54.30 56.73 54.25 56.38 2,428,777 +2.09(+3.85%)
Jul 11, 2024 54.21 55.05 53.61 54.29 1,574,295 +0.50(+0.93%)
Jul 10, 2024 52.13 53.86 51.58 53.79 2,380,245 +1.88(+3.62%)
Jul 09, 2024 53.49 53.73 51.88 51.91 2,143,894 -1.92(-3.57%)
Jul 08, 2024 54.39 54.42 53.26 53.83 1,579,404 -0.63(-1.16%)
Jul 05, 2024 54.09 55.20 53.87 54.46 1,621,111 +0.33(+0.61%)
Jul 03, 2024 54.12 54.47 53.85 54.13 1,587,705 -0.19(-0.35%)
Jul 02, 2024 55.20 55.86 54.27 54.32 2,352,870 -0.82(-1.49%)
Jul 01, 2024 53.62 55.19 53.52 55.14 2,635,586 +1.64(+3.07%)
Jun 28, 2024 52.64 53.66 52.64 53.50 3,048,907 +0.81(+1.54%)
Jun 27, 2024 51.49 53.35 51.41 52.69 2,345,298 +1.07(+2.07%)
Jun 26, 2024 51.61 51.85 51.29 51.62 2,231,803 +0.08(+0.16%)
Jun 25, 2024 51.77 51.85 51.14 51.54 2,225,077 -0.15(-0.29%)
Jun 24, 2024 52.20 52.84 51.52 51.69 2,028,237 -1.05(-1.99%)
Jun 21, 2024 52.13 52.92 51.77 52.74 6,601,479 +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%)
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.