Docusign Inc (NQ: DOCU )

226.87 USD +2.72 (+1.21%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 226.52 226.91 221.21 226.87 1,703,000 +2.72(+1.21%)
Nov 25, 2020 218.44 224.54 218.27 224.15 1,888,100 +6.95(+3.20%)
Nov 24, 2020 215.00 217.70 212.50 217.20 2,354,005 +0.03(+0.01%)
Nov 23, 2020 220.26 221.37 213.56 217.17 2,432,723 -4.42(-1.99%)
Nov 20, 2020 220.60 226.39 219.12 221.59 2,340,500 +1.89(+0.86%)
Nov 19, 2020 214.15 222.85 214.15 219.70 2,411,990 +5.38(+2.51%)
Nov 18, 2020 212.39 216.80 209.00 214.32 2,649,169 +2.41(+1.14%)
Nov 17, 2020 210.00 214.18 207.92 211.91 1,939,480 +3.78(+1.82%)
Nov 16, 2020 200.68 208.88 199.68 208.13 2,456,141 +2.43(+1.18%)
Nov 13, 2020 212.61 213.25 204.00 205.70 2,726,200 -6.92(-3.25%)
Nov 12, 2020 211.00 214.50 209.09 212.62 3,003,028 +4.07(+1.95%)
Nov 11, 2020 202.37 209.39 200.12 208.55 3,649,282 +10.24(+5.16%)
Nov 10, 2020 201.84 203.88 185.36 198.31 8,810,641 +0.71(+0.36%)
Nov 09, 2020 215.21 216.01 197.20 197.60 11,658,572 -34.09(-14.71%)
Nov 06, 2020 234.09 235.65 227.00 231.69 2,384,400 -5.08(-2.15%)
Nov 05, 2020 236.60 246.00 232.70 236.77 4,349,316 +1.76(+0.75%)
Nov 04, 2020 217.99 235.34 217.70 235.01 5,720,344 +26.58(+12.75%)
Nov 03, 2020 201.05 209.14 199.57 208.43 2,298,535 +6.87(+3.41%)
Nov 02, 2020 204.21 204.65 196.01 201.56 3,312,479 -0.69(-0.34%)
Oct 30, 2020 210.50 210.91 200.23 202.25 3,985,700 -11.40(-5.34%)
Oct 29, 2020 221.65 223.90 213.47 213.65 2,115,000 -4.60(-2.11%)
Oct 28, 2020 220.52 222.80 215.12 218.25 2,078,255 -3.93(-1.77%)
Oct 27, 2020 224.44 225.24 219.19 222.18 1,875,773 +2.01(+0.91%)
Oct 26, 2020 218.00 227.28 215.63 220.17 2,980,690 +0.35(+0.16%)
Oct 23, 2020 215.38 219.97 211.28 219.82 2,177,600 +5.02(+2.34%)
Oct 22, 2020 220.00 221.02 211.00 214.80 3,456,816 -3.32(-1.52%)
Oct 21, 2020 228.39 232.00 217.72 218.12 2,905,406 -9.68(-4.25%)
Oct 20, 2020 229.56 231.69 227.10 227.80 2,133,173 -0.61(-0.27%)
Oct 19, 2020 237.07 238.47 227.56 228.41 2,978,965 -6.19(-2.64%)
Oct 16, 2020 242.29 243.71 234.16 234.60 2,557,600 -5.85(-2.43%)
Oct 15, 2020 232.28 240.97 230.65 240.45 3,199,377 +3.35(+1.41%)
Oct 14, 2020 244.99 246.80 233.00 237.10 5,127,546 -1.11(-0.47%)
Oct 13, 2020 233.97 240.00 233.45 238.21 3,365,513 +6.35(+2.74%)
Oct 12, 2020 229.50 234.00 228.29 231.86 3,684,567 +6.26(+2.77%)
Oct 09, 2020 222.90 228.86 221.34 225.60 4,329,300 +5.21(+2.36%)
Oct 08, 2020 226.08 226.90 218.12 220.39 3,977,307 -3.66(-1.63%)
Oct 07, 2020 224.52 226.85 221.89 224.05 3,472,521 +2.85(+1.29%)
Oct 06, 2020 227.58 228.30 218.55 221.20 4,655,746 -4.72(-2.09%)
Oct 05, 2020 228.05 236.37 223.82 225.92 7,631,323 +7.65(+3.50%)
Oct 02, 2020 219.00 227.20 217.70 218.27 5,194,800 -3.99(-1.80%)
Oct 01, 2020 218.80 224.23 218.25 222.26 4,942,973 +7.02(+3.26%)
Sep 30, 2020 212.00 218.43 210.11 215.24 3,873,493 +2.31(+1.08%)
Sep 29, 2020 214.16 217.02 211.80 212.93 3,226,918 -0.31(-0.15%)
Sep 28, 2020 213.12 216.80 209.93 213.24 3,943,368 +0.88(+0.41%)
Sep 25, 2020 206.44 213.11 204.66 212.36 3,449,700 +8.51(+4.17%)
Sep 24, 2020 208.51 209.55 199.33 203.85 4,976,769 -7.67(-3.63%)
Sep 23, 2020 210.51 219.28 207.34 211.52 7,120,484 -0.61(-0.29%)
Sep 22, 2020 207.56 212.49 200.75 212.13 5,584,121 +7.11(+3.47%)
Sep 21, 2020 190.34 205.10 189.25 205.02 6,448,811 +10.16(+5.21%)
Sep 18, 2020 195.38 195.85 188.06 194.86 7,504,800 +1.47(+0.76%)
Sep 17, 2020 190.52 195.24 187.21 193.39 5,682,874 -3.62(-1.84%)
Sep 16, 2020 200.43 203.52 195.01 197.01 5,039,153 -5.01(-2.48%)
Sep 15, 2020 206.02 207.00 199.29 202.02 4,495,051 -0.93(-0.46%)
Sep 14, 2020 200.46 204.92 196.64 202.95 5,186,002 +5.01(+2.53%)
Sep 11, 2020 207.84 208.66 193.66 197.94 8,183,200 -8.01(-3.89%)
Sep 10, 2020 214.30 217.25 203.53 205.95 6,043,152 -5.84(-2.76%)
Sep 09, 2020 210.20 216.25 205.65 211.79 11,231,291 +6.16(+3.00%)
Sep 08, 2020 206.05 214.14 202.42 205.63 11,680,650 -10.63(-4.92%)
Sep 04, 2020 233.77 234.94 205.25 216.26 26,988,700 -25.75(-10.64%)
Sep 03, 2020 248.61 251.90 225.16 242.01 31,451,812 -23.15(-8.73%)
Sep 02, 2020 282.72 290.23 251.12 265.16 25,389,413 -3.64(-1.35%)
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.