Skip to main content

DocuSign, Inc. - Common Stock (NQ: DOCU )

74.84 -5.28 (-6.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 80.54 81.42 79.36 80.13 2,080,575 +0.63(+0.79%)
Mar 11, 2025 77.47 81.94 77.32 79.50 2,885,569 +1.64(+2.11%)
Mar 10, 2025 80.00 81.11 76.93 77.86 3,283,280 -1.97(-2.47%)
Mar 07, 2025 78.81 80.40 76.58 79.83 2,446,834 +0.06(+0.08%)
Mar 06, 2025 81.36 81.36 78.03 79.77 2,775,989 -2.59(-3.14%)
Mar 05, 2025 81.52 82.47 80.06 82.36 1,657,343 +0.30(+0.37%)
Mar 04, 2025 80.00 83.22 78.84 82.06 2,129,344 +0.36(+0.44%)
Mar 03, 2025 84.49 84.73 81.07 81.70 1,578,004 -1.47(-1.77%)
Feb 28, 2025 81.02 83.18 79.81 83.17 2,317,352 +1.89(+2.33%)
Feb 27, 2025 84.78 84.78 81.14 81.28 2,329,972 -1.00(-1.22%)
Feb 26, 2025 82.14 83.60 81.86 82.28 1,219,960 +0.62(+0.76%)
Feb 25, 2025 82.75 82.75 78.51 81.66 2,508,010 -2.03(-2.43%)
Feb 24, 2025 84.13 84.61 81.14 83.69 2,019,054 -0.27(-0.32%)
Feb 21, 2025 86.20 86.20 83.40 83.96 1,975,632 -2.24(-2.60%)
Feb 20, 2025 85.95 86.44 83.81 86.20 1,912,707 -0.53(-0.61%)
Feb 19, 2025 87.01 87.40 85.77 86.73 1,734,695 -0.61(-0.70%)
Feb 18, 2025 87.25 87.53 85.32 87.34 1,825,032 +0.00(+0.00%)
Feb 14, 2025 87.82 87.86 86.38 87.34 1,247,070 -1.29(-1.46%)
Feb 13, 2025 89.30 89.45 87.78 88.63 1,167,063 +0.34(+0.39%)
Feb 12, 2025 86.88 88.75 85.40 88.29 1,402,730 +0.37(+0.42%)
Feb 11, 2025 90.09 91.25 86.93 87.92 2,040,348 -2.94(-3.24%)
Feb 10, 2025 91.93 93.06 90.81 90.86 1,340,945 +0.38(+0.42%)
Feb 07, 2025 94.34 94.36 90.36 90.48 2,228,542 -3.37(-3.59%)
Feb 06, 2025 97.73 99.30 92.27 93.85 3,123,351 -3.04(-3.14%)
Feb 05, 2025 96.48 97.43 94.35 96.89 1,568,202 +0.42(+0.44%)
Feb 04, 2025 97.00 97.88 95.36 96.47 2,383,527 -0.03(-0.03%)
Feb 03, 2025 93.06 97.09 91.63 96.50 2,719,110 -0.23(-0.24%)
Jan 31, 2025 96.92 98.60 96.06 96.73 2,805,406 +0.88(+0.92%)
Jan 30, 2025 95.85 96.87 94.51 95.85 1,595,982 +0.39(+0.41%)
Jan 29, 2025 97.43 97.50 93.90 95.46 1,689,334 -2.24(-2.29%)
Jan 28, 2025 92.28 99.09 91.50 97.70 3,294,329 +5.44(+5.90%)
Jan 27, 2025 88.86 94.66 88.60 92.26 2,061,772 +0.66(+0.72%)
Jan 24, 2025 91.30 92.97 90.20 91.60 2,253,063 +1.06(+1.17%)
Jan 23, 2025 90.84 91.33 89.34 90.54 1,574,991 -1.22(-1.33%)
Jan 22, 2025 92.18 92.61 91.18 91.76 1,155,575 +0.40(+0.44%)
Jan 21, 2025 91.00 91.78 88.71 91.36 1,911,228 +1.76(+1.96%)
Jan 17, 2025 92.65 93.98 89.04 89.60 2,385,004 -1.56(-1.71%)
Jan 16, 2025 91.56 92.24 89.92 91.16 1,621,605 -0.18(-0.20%)
Jan 15, 2025 91.88 92.41 89.70 91.34 2,203,375 +1.25(+1.39%)
Jan 14, 2025 90.35 92.59 89.63 90.09 2,116,131 +0.07(+0.08%)
Jan 13, 2025 89.16 90.86 87.80 90.02 2,368,344 -0.40(-0.44%)
Jan 10, 2025 89.27 92.12 88.41 90.42 3,727,451 +0.91(+1.02%)
Jan 08, 2025 88.13 90.13 87.08 89.51 2,118,676 +1.25(+1.42%)
Jan 07, 2025 90.95 91.25 87.33 88.26 2,292,576 -2.90(-3.18%)
Jan 06, 2025 91.16 93.44 90.67 91.16 1,902,764 +0.95(+1.05%)
Jan 03, 2025 90.89 92.58 89.60 90.21 1,843,617 -0.14(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.