Skip to main content

Docusign Inc (NQ: DOCU )

59.51 +0.24 (+0.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 114.54 118.92 114.15 118.43 4,855,999 +3.36(+2.92%)
Feb 25, 2022 114.44 115.22 111.32 115.07 3,924,289 +1.51(+1.33%)
Feb 24, 2022 101.12 113.98 100.00 113.56 4,755,575 +7.21(+6.78%)
Feb 23, 2022 112.01 112.34 106.31 106.35 2,575,560 -4.64(-4.18%)
Feb 22, 2022 108.04 114.50 108.02 110.99 3,988,540 +0.71(+0.64%)
Feb 18, 2022 110.28 0 -4.72(-4.10%)
Feb 17, 2022 118.61 120.61 114.19 115.00 3,190,279 -5.14(-4.28%)
Feb 16, 2022 123.15 123.92 118.51 120.14 3,458,852 -5.43(-4.32%)
Feb 15, 2022 123.60 125.93 121.35 125.57 1,951,796 +4.79(+3.97%)
Feb 14, 2022 122.63 125.11 120.41 120.78 2,628,441 -1.70(-1.39%)
Feb 11, 2022 127.40 129.05 121.18 122.48 2,905,144 -4.74(-3.73%)
Feb 10, 2022 124.50 131.91 123.20 127.22 3,964,700 -0.94(-0.73%)
Feb 09, 2022 123.90 128.28 121.60 128.16 3,712,540 +6.29(+5.16%)
Feb 08, 2022 117.14 122.36 116.50 121.87 3,185,233 +3.46(+2.92%)
Feb 07, 2022 118.51 123.34 118.14 118.41 3,039,167 -0.05(-0.04%)
Feb 04, 2022 114.43 119.87 113.85 118.46 3,661,371 +4.22(+3.69%)
Feb 03, 2022 118.06 113.74 114.24 3,347,006 -7.33(-6.03%)
Feb 02, 2022 127.29 127.29 120.06 121.57 3,659,250 -5.93(-4.65%)
Feb 01, 2022 127.59 128.29 123.56 127.50 2,684,882 +1.73(+1.38%)
Jan 31, 2022 118.25 125.92 125.77 4,266,097 +8.48(+7.23%)
Jan 28, 2022 111.97 117.47 109.52 117.29 3,907,492 +6.60(+5.96%)
Jan 27, 2022 116.38 119.67 110.29 110.69 5,476,928 -3.64(-3.18%)
Jan 26, 2022 121.89 123.69 113.45 114.33 5,576,405 -3.47(-2.95%)
Jan 25, 2022 120.00 122.21 114.55 117.80 5,007,210 -4.03(-3.31%)
Jan 24, 2022 111.59 122.23 108.06 121.83 9,032,951 +5.70(+4.91%)
Jan 21, 2022 122.45 122.96 115.52 116.13 6,697,037 -8.31(-6.68%)
Jan 20, 2022 129.28 132.88 123.71 124.44 3,394,627 -2.55(-2.01%)
Jan 19, 2022 127.81 132.05 126.69 126.99 3,152,152 -0.32(-0.25%)
Jan 18, 2022 128.00 131.85 125.20 127.31 3,632,456 -3.18(-2.43%)
Jan 14, 2022 130.49 0 -0.10(-0.08%)
Jan 13, 2022 139.40 139.47 130.55 130.59 3,663,903 -8.66(-6.22%)
Jan 12, 2022 142.91 145.94 137.58 139.25 3,755,614 -2.88(-2.03%)
Jan 11, 2022 137.68 145.93 136.80 142.13 5,522,185 +5.90(+4.33%)
Jan 10, 2022 133.51 136.50 126.91 136.23 7,178,899 +0.30(+0.22%)
Jan 07, 2022 140.49 144.73 135.15 135.93 6,250,187 -7.17(-5.01%)
Jan 06, 2022 142.05 147.05 139.45 143.10 5,968,327 -1.07(-0.74%)
Jan 05, 2022 150.26 153.49 143.53 144.17 6,098,262 -10.27(-6.65%)
Jan 04, 2022 155.10 156.41 147.57 154.44 6,258,468 -2.57(-1.64%)
Jan 03, 2022 152.35 157.37 147.46 157.01 3,727,202 +4.70(+3.09%)
Dec 31, 2021 154.00 156.74 152.17 152.31 2,204,402 -2.85(-1.84%)
Dec 30, 2021 151.92 157.79 150.12 155.16 2,957,716 +2.68(+1.76%)
Dec 29, 2021 152.38 153.26 148.26 152.48 2,487,650 +0.09(+0.06%)
Dec 28, 2021 156.89 156.93 151.77 152.39 2,627,137 -4.13(-2.64%)
Dec 27, 2021 154.99 159.73 154.42 156.52 3,537,474 -0.49(-0.31%)
Dec 23, 2021 153.17 158.15 151.38 157.01 3,267,508 +3.16(+2.05%)
Dec 22, 2021 153.59 155.74 150.91 153.85 3,568,566 -0.39(-0.25%)
Dec 21, 2021 148.76 155.27 147.12 154.24 3,814,190 +6.18(+4.17%)
Dec 20, 2021 154.51 158.63 147.13 148.06 5,415,594 -7.31(-4.70%)
Dec 17, 2021 148.73 155.99 146.18 155.37 8,357,220 +5.36(+3.57%)
Dec 16, 2021 145.85 150.90 145.01 150.01 8,032,123 -1.06(-0.70%)
Dec 15, 2021 145.00 152.37 143.48 151.07 7,444,465 +6.61(+4.58%)
Dec 14, 2021 137.72 146.16 136.36 144.46 7,685,541 +4.69(+3.36%)
Dec 13, 2021 143.88 146.48 139.56 139.77 5,849,755 -4.71(-3.26%)
Dec 10, 2021 148.25 152.93 142.62 144.48 7,906,586 -4.89(-3.27%)
Dec 09, 2021 155.26 163.77 147.70 149.37 17,113,280 -4.37(-2.84%)
Dec 08, 2021 141.14 154.99 139.62 153.74 18,724,268 +15.14(+10.92%)
Dec 07, 2021 147.50 148.80 138.51 138.60 16,161,532 -5.28(-3.67%)
Dec 06, 2021 135.64 146.06 132.98 143.88 23,226,788 +8.79(+6.51%)
Dec 03, 2021 154.80 155.40 131.51 135.09 76,138,920 -45.41(-25.16%)
Dec 02, 2021 230.95 234.52 180.50 180.50 7,651,073 -50.29(-21.79%)
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.