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 (%)
Nov 29, 2019 71.44 71.97 70.88 71.21 691,700 -0.45(-0.63%)
Nov 27, 2019 72.16 72.69 71.18 71.66 1,115,500 +0.11(+0.15%)
Nov 26, 2019 71.75 72.61 70.73 71.55 1,765,846 +0.05(+0.07%)
Nov 25, 2019 71.63 73.22 71.26 71.50 3,016,796 +0.38(+0.53%)
Nov 22, 2019 70.30 71.31 69.29 71.12 2,056,100 +1.18(+1.69%)
Nov 21, 2019 69.29 71.50 69.20 69.94 3,687,092 +2.05(+3.02%)
Nov 20, 2019 66.54 68.30 66.40 67.89 1,878,322 +1.32(+1.98%)
Nov 19, 2019 66.92 67.15 65.83 66.57 2,483,692 -0.09(-0.14%)
Nov 18, 2019 67.48 67.75 66.24 66.66 1,756,839 -1.12(-1.65%)
Nov 15, 2019 67.90 68.47 67.08 67.78 1,151,400 +0.03(+0.04%)
Nov 14, 2019 68.00 68.60 67.40 67.75 988,378 -0.07(-0.10%)
Nov 13, 2019 66.69 68.03 66.45 67.82 1,161,458 +0.81(+1.21%)
Nov 12, 2019 67.48 67.77 66.36 67.01 1,268,178 -0.24(-0.36%)
Nov 11, 2019 66.65 68.47 66.54 67.25 1,335,142 +0.52(+0.78%)
Nov 08, 2019 65.47 66.79 65.01 66.73 1,331,000 +1.32(+2.02%)
Nov 07, 2019 66.25 67.35 65.32 65.41 1,209,329 -0.67(-1.01%)
Nov 06, 2019 66.28 66.31 64.25 66.08 1,989,602 +0.08(+0.12%)
Nov 05, 2019 68.61 68.84 65.91 66.00 2,233,365 -2.45(-3.58%)
Nov 04, 2019 68.00 69.89 67.62 68.45 3,044,561 +1.57(+2.35%)
Nov 01, 2019 66.78 68.00 65.78 66.88 1,791,100 +0.69(+1.04%)
Oct 31, 2019 66.77 66.77 64.97 66.19 1,191,386 -0.58(-0.87%)
Oct 30, 2019 66.63 66.90 65.24 66.77 1,209,679 +0.38(+0.57%)
Oct 29, 2019 66.19 67.10 65.83 66.39 1,125,408 +0.02(+0.03%)
Oct 28, 2019 65.67 66.87 65.59 66.37 1,159,887 +0.97(+1.48%)
Oct 25, 2019 64.62 66.11 64.20 65.40 1,051,800 +0.49(+0.75%)
Oct 24, 2019 63.71 65.22 63.37 64.91 1,518,615 +2.08(+3.31%)
Oct 23, 2019 62.96 64.89 62.06 62.83 2,406,064 -0.37(-0.59%)
Oct 22, 2019 66.11 66.37 62.94 63.20 2,187,641 -2.83(-4.29%)
Oct 21, 2019 64.91 66.32 64.63 66.03 2,201,075 +1.51(+2.34%)
Oct 18, 2019 66.55 66.88 61.68 64.52 3,706,100 -2.20(-3.30%)
Oct 17, 2019 67.18 67.62 66.15 66.72 1,597,972 -0.34(-0.51%)
Oct 16, 2019 67.17 68.17 65.85 67.06 2,250,324 +0.07(+0.10%)
Oct 15, 2019 67.64 67.94 66.85 66.99 1,815,021 -0.10(-0.15%)
Oct 14, 2019 66.73 67.77 66.62 67.09 1,619,869 +0.56(+0.84%)
Oct 11, 2019 67.80 68.11 65.61 66.53 2,680,300 -0.61(-0.91%)
Oct 10, 2019 66.81 67.77 66.51 67.14 2,675,468 +0.17(+0.25%)
Oct 09, 2019 65.26 67.61 64.70 66.97 4,531,542 +2.35(+3.64%)
Oct 08, 2019 64.40 65.36 63.06 64.62 3,483,080 -0.43(-0.66%)
Oct 07, 2019 62.57 65.60 62.08 65.05 4,855,064 +2.65(+4.25%)
Oct 04, 2019 62.46 63.38 61.93 62.40 2,620,500 +0.19(+0.31%)
Oct 03, 2019 61.45 63.00 60.38 62.21 5,350,171 +1.45(+2.39%)
Oct 02, 2019 60.80 61.04 59.77 60.76 2,913,722 -0.13(-0.21%)
Oct 01, 2019 62.03 62.24 60.65 60.89 2,744,433 -1.03(-1.66%)
Sep 30, 2019 60.62 62.22 59.58 61.92 2,229,243 +1.28(+2.11%)
Sep 27, 2019 62.71 62.89 60.13 60.64 2,277,500 -1.75(-2.80%)
Sep 26, 2019 62.31 62.70 61.54 62.39 1,825,121 -0.22(-0.35%)
Sep 25, 2019 61.74 62.86 60.61 62.61 2,819,084 +0.89(+1.44%)
Sep 24, 2019 64.70 64.78 61.38 61.72 4,429,459 -2.80(-4.34%)
Sep 23, 2019 64.51 64.78 63.80 64.52 4,127,193 -0.28(-0.43%)
Sep 20, 2019 63.72 65.07 63.51 64.80 8,980,900 +1.44(+2.27%)
Sep 19, 2019 63.13 63.63 62.60 63.36 3,672,328 +0.06(+0.09%)
Sep 18, 2019 61.85 63.83 61.50 63.30 3,664,780 +1.40(+2.26%)
Sep 17, 2019 61.16 62.12 61.04 61.90 3,378,220 +0.02(+0.03%)
Sep 16, 2019 61.05 62.85 59.99 61.88 4,190,630 -0.61(-0.98%)
Sep 13, 2019 62.99 63.99 62.41 62.49 3,438,800 -0.44(-0.70%)
Sep 12, 2019 62.97 64.18 62.30 62.93 5,088,765 -0.37(-0.58%)
Sep 11, 2019 59.50 63.45 59.18 63.30 5,255,207 +3.39(+5.66%)
Sep 10, 2019 56.23 60.80 55.80 59.91 8,136,718 +1.34(+2.29%)
Sep 09, 2019 56.00 59.74 55.55 58.57 9,313,373 +2.30(+4.09%)
Sep 06, 2019 55.70 57.30 54.10 56.27 25,958,200 +10.02(+21.66%)
Sep 05, 2019 47.48 47.49 45.52 46.25 6,892,310 -0.60(-1.28%)
Sep 04, 2019 47.20 47.76 46.42 46.85 2,322,426 +0.24(+0.51%)
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.