Docusign Inc (NQ: DOCU )

257.26 USD +4.25 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 243.01 253.14 242.48 253.01 3,922,688 +9.93(+4.09%)
Jun 10, 2021 237.57 243.49 235.11 243.08 3,039,321 +5.33(+2.24%)
Jun 09, 2021 241.00 242.88 237.37 237.75 3,168,455 -4.57(-1.89%)
Jun 08, 2021 240.00 246.80 239.68 242.32 4,347,904 +1.35(+0.56%)
Jun 07, 2021 231.01 244.65 230.74 240.97 10,105,644 +7.73(+3.31%)
Jun 04, 2021 209.93 234.89 209.93 233.24 18,401,324 +38.49(+19.76%)
Jun 03, 2021 197.85 198.46 193.66 194.75 2,942,195 -5.78(-2.88%)
Jun 02, 2021 201.09 202.87 198.77 200.53 1,404,912 +0.15(+0.07%)
Jun 01, 2021 202.10 203.08 196.71 200.38 1,855,488 -1.24(-0.62%)
May 28, 2021 200.98 204.29 200.00 201.62 1,850,712 +2.22(+1.11%)
May 27, 2021 196.27 200.35 192.46 199.40 2,878,067 +2.04(+1.03%)
May 26, 2021 197.49 199.78 196.43 197.36 2,181,527 +1.68(+0.86%)
May 25, 2021 196.49 196.88 193.49 195.68 1,922,330 +0.13(+0.07%)
May 24, 2021 196.00 198.37 194.57 195.55 1,702,849 +1.80(+0.93%)
May 21, 2021 198.94 199.30 192.93 193.75 2,231,940 -1.74(-0.89%)
May 20, 2021 190.47 197.41 189.52 195.49 3,029,887 +6.00(+3.17%)
May 19, 2021 184.49 189.90 183.09 189.49 1,710,630 +0.58(+0.31%)
May 18, 2021 187.03 192.58 186.21 188.91 2,250,844 +2.40(+1.29%)
May 17, 2021 186.37 188.00 182.46 186.51 1,455,975 -0.57(-0.30%)
May 14, 2021 181.57 187.51 181.22 187.08 2,037,709 +6.92(+3.84%)
May 13, 2021 190.10 191.60 179.49 180.16 3,820,793 -7.63(-4.06%)
May 12, 2021 191.05 192.79 184.60 187.79 2,574,344 -8.19(-4.18%)
May 11, 2021 181.17 196.72 180.55 195.98 3,725,829 +5.98(+3.15%)
May 10, 2021 193.99 194.70 189.14 190.00 2,343,504 -5.28(-2.70%)
May 07, 2021 196.22 201.50 194.33 195.28 3,284,379 +1.66(+0.86%)
May 06, 2021 196.04 196.46 187.59 193.62 4,609,198 -2.85(-1.45%)
May 05, 2021 205.65 205.95 195.43 196.47 3,694,268 -7.84(-3.84%)
May 04, 2021 212.08 212.98 202.45 204.31 4,641,281 -10.79(-5.02%)
May 03, 2021 224.03 224.03 213.79 215.10 1,843,496 -7.84(-3.52%)
Apr 30, 2021 221.09 228.36 220.62 222.94 1,289,100 -1.65(-0.73%)
Apr 29, 2021 232.89 232.89 221.50 224.59 1,621,515 -7.71(-3.32%)
Apr 28, 2021 227.43 236.11 227.16 232.30 1,584,763 +2.28(+0.99%)
Apr 27, 2021 234.01 234.73 228.50 230.02 1,354,959 -4.34(-1.85%)
Apr 26, 2021 225.40 234.44 223.68 234.36 2,252,995 +9.52(+4.23%)
Apr 23, 2021 222.85 226.88 222.70 224.84 1,432,200 +3.15(+1.42%)
Apr 22, 2021 218.93 227.99 218.93 221.69 2,073,497 +2.33(+1.06%)
Apr 21, 2021 218.36 220.78 215.51 219.36 1,621,467 -0.07(-0.03%)
Apr 20, 2021 222.80 225.86 218.39 219.43 1,432,025 -3.87(-1.73%)
Apr 19, 2021 229.47 231.63 222.10 223.30 1,899,074 -8.63(-3.72%)
Apr 16, 2021 232.78 234.00 228.55 231.93 1,889,000 -1.27(-0.54%)
Apr 15, 2021 229.00 233.69 226.80 233.20 2,843,478 +7.84(+3.48%)
Apr 14, 2021 225.57 227.58 223.64 225.36 4,813,753 +1.72(+0.77%)
Apr 13, 2021 216.87 229.21 216.40 223.64 4,286,078 +10.16(+4.76%)
Apr 12, 2021 210.01 215.66 209.22 213.48 1,575,637 +0.51(+0.24%)
Apr 09, 2021 210.96 213.35 207.62 212.97 2,121,800 +0.69(+0.33%)
Apr 08, 2021 209.55 213.29 208.31 212.28 2,772,550 +6.57(+3.19%)
Apr 07, 2021 206.00 208.52 204.30 205.71 1,594,260 +0.00(+0.00%)
Apr 06, 2021 205.27 209.48 203.35 205.71 1,893,390 +0.06(+0.03%)
Apr 05, 2021 208.00 208.38 202.30 205.65 1,716,575 -0.64(-0.31%)
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.