Docusign Inc (NQ: DOCU )

86.24 +5.43 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 81.62 86.66 81.62 86.24 3,413,655 +5.43(+6.72%)
May 26, 2022 76.50 81.88 75.93 80.81 3,546,230 +3.11(+4.00%)
May 25, 2022 71.13 78.77 71.13 77.70 3,862,172 +5.97(+8.32%)
May 24, 2022 76.94 77.17 69.78 71.73 4,319,797 -6.54(-8.36%)
May 23, 2022 76.58 78.33 74.47 78.27 2,786,235 +1.52(+1.98%)
May 20, 2022 79.64 80.95 72.84 76.75 4,601,539 -1.43(-1.83%)
May 19, 2022 73.60 80.16 72.55 78.18 5,307,852 +5.42(+7.45%)
May 18, 2022 73.88 76.12 71.91 72.76 2,962,227 -2.49(-3.31%)
May 17, 2022 76.76 79.57 72.14 75.25 5,003,979 +0.76(+1.02%)
May 16, 2022 77.30 79.78 74.18 74.49 3,522,285 -4.68(-5.91%)
May 13, 2022 72.66 80.78 72.51 79.17 6,171,478 +9.33(+13.36%)
May 12, 2022 65.74 72.15 64.84 69.84 5,270,007 +2.24(+3.31%)
May 11, 2022 69.74 73.02 67.02 67.60 6,198,825 -2.69(-3.83%)
May 10, 2022 71.10 73.00 66.00 70.29 6,017,999 +1.66(+2.42%)
May 09, 2022 72.47 73.84 67.92 68.63 5,425,018 -5.94(-7.97%)
May 06, 2022 79.78 80.02 74.14 74.57 4,415,525 -6.36(-7.86%)
May 05, 2022 86.86 86.86 79.16 80.93 3,478,311 -7.58(-8.56%)
May 04, 2022 84.70 88.58 79.10 88.51 4,249,708 +4.57(+5.44%)
May 03, 2022 81.36 86.75 81.09 83.94 3,567,564 -1.89(-2.20%)
May 02, 2022 80.73 86.00 80.44 85.83 3,291,059 +4.83(+5.96%)
Apr 29, 2022 84.56 87.55 80.89 81.00 2,877,542 -4.37(-5.12%)
Apr 28, 2022 83.91 86.74 80.63 85.37 3,886,823 +2.66(+3.22%)
Apr 27, 2022 84.33 86.58 81.13 82.71 3,560,889 -1.68(-1.99%)
Apr 26, 2022 89.15 89.67 84.08 84.39 4,241,433 -5.56(-6.18%)
Apr 25, 2022 85.35 91.07 85.19 89.95 3,720,486 +3.62(+4.19%)
Apr 22, 2022 88.04 90.37 84.71 86.33 3,777,779 -1.09(-1.25%)
Apr 21, 2022 94.81 86.75 87.42 4,748,865 -5.32(-5.74%)
Apr 20, 2022 101.73 101.87 92.37 92.74 4,837,627 -9.29(-9.11%)
Apr 19, 2022 95.91 102.94 94.61 102.03 4,116,041 +5.71(+5.93%)
Apr 18, 2022 99.14 99.24 93.84 96.32 3,870,915 -3.21(-3.23%)
Apr 14, 2022 104.45 104.93 99.23 99.53 2,987,641 -5.03(-4.81%)
Apr 13, 2022 98.50 105.05 97.99 104.56 3,633,177 +5.80(+5.87%)
Apr 12, 2022 103.52 105.41 97.63 98.76 3,657,658 -2.95(-2.90%)
Apr 11, 2022 100.24 102.88 97.18 101.71 3,261,138 -0.24(-0.24%)
Apr 08, 2022 101.84 104.94 100.59 101.95 3,902,517 -0.77(-0.75%)
Apr 07, 2022 102.24 105.50 100.01 102.72 4,206,995 +0.02(+0.02%)
Apr 06, 2022 105.65 105.94 100.81 102.70 5,945,943 -4.67(-4.35%)
Apr 05, 2022 111.30 113.00 106.38 107.37 4,108,684 -4.91(-4.37%)
Apr 04, 2022 109.64 113.67 108.70 112.28 3,468,274 +3.65(+3.36%)
Apr 01, 2022 107.00 111.47 106.70 108.63 4,242,449 +1.51(+1.41%)
Mar 31, 2022 107.08 109.90 105.65 107.12 3,998,478 -0.83(-0.77%)
Mar 30, 2022 109.26 111.74 106.63 107.95 4,428,000 -3.29(-2.96%)
Mar 29, 2022 106.47 111.99 104.10 111.24 6,304,745 +6.57(+6.28%)
Mar 28, 2022 100.90 105.05 98.81 104.67 5,169,449 +4.22(+4.20%)
Mar 25, 2022 104.22 104.46 98.37 100.45 6,004,366 -4.10(-3.92%)
Mar 24, 2022 101.09 104.70 98.14 104.55 6,653,201 +4.38(+4.37%)
Mar 23, 2022 98.17 102.61 94.72 100.17 6,242,108 +0.72(+0.72%)
Mar 22, 2022 94.12 102.05 94.00 99.45 5,928,560 +3.59(+3.75%)
Mar 21, 2022 94.21 100.06 93.01 95.86 8,116,243 +0.35(+0.37%)
Mar 18, 2022 88.28 96.97 88.27 95.51 11,799,265 +8.25(+9.45%)
Mar 17, 2022 82.74 88.04 82.25 87.26 6,888,764 +4.09(+4.92%)
Mar 16, 2022 78.35 83.46 77.77 83.17 10,954,264 +6.53(+8.52%)
Mar 15, 2022 73.30 77.19 72.52 76.64 8,360,375 +3.40(+4.64%)
Mar 14, 2022 73.17 75.74 71.79 73.24 11,236,904 -1.77(-2.36%)
Mar 11, 2022 76.70 77.81 71.00 75.01 44,966,912 -18.87(-20.10%)
Mar 10, 2022 94.91 91.92 93.88 11,217,741 -4.17(-4.25%)
Mar 09, 2022 95.95 100.24 95.49 98.05 5,173,673 +6.07(+6.60%)
Mar 08, 2022 95.00 96.96 90.90 91.98 5,914,719 -3.08(-3.24%)
Mar 07, 2022 102.27 103.74 95.05 95.06 6,579,495 -6.32(-6.23%)
Mar 04, 2022 108.70 110.37 101.20 101.38 5,273,162 -7.28(-6.70%)
Mar 03, 2022 115.90 115.90 107.50 108.66 3,755,061 -5.74(-5.02%)
Mar 02, 2022 117.96 118.15 109.52 114.40 4,831,585 -3.50(-2.97%)
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.