Skip to main content

Docusign Inc (NQ: DOCU )

51.73 +1.59 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 50.44 51.86 50.17 51.73 3,288,906 +1.59(+3.17%)
Feb 22, 2024 50.56 50.64 49.46 50.14 2,111,511 +0.06(+0.12%)
Feb 21, 2024 49.13 50.50 49.12 50.08 2,374,231 +0.10(+0.20%)
Feb 20, 2024 49.87 50.00 49.12 49.98 3,707,913 -0.24(-0.48%)
Feb 16, 2024 51.11 51.37 50.16 50.22 2,104,207 -1.29(-2.50%)
Feb 15, 2024 51.70 52.01 50.90 51.51 2,180,896 +0.42(+0.82%)
Feb 14, 2024 51.13 51.85 50.45 51.09 2,242,406 +0.57(+1.13%)
Feb 13, 2024 50.20 51.60 50.11 50.52 2,269,402 -1.05(-2.04%)
Feb 12, 2024 51.33 52.03 51.07 51.57 3,437,375 +0.39(+0.76%)
Feb 09, 2024 51.24 51.67 51.08 51.18 3,661,326 +0.03(+0.07%)
Feb 08, 2024 51.47 52.33 50.94 51.15 2,867,174 -0.16(-0.32%)
Feb 07, 2024 52.29 52.29 50.79 51.31 4,813,141 -0.86(-1.65%)
Feb 06, 2024 49.86 52.49 49.25 52.17 10,356,756 -1.04(-1.95%)
Feb 05, 2024 57.42 58.00 52.90 53.21 9,995,007 -4.91(-8.45%)
Feb 02, 2024 58.61 59.13 57.24 58.12 4,827,477 -0.81(-1.37%)
Feb 01, 2024 61.15 62.69 58.03 58.93 7,818,458 -1.99(-3.27%)
Jan 31, 2024 61.14 62.16 60.58 60.92 2,769,765 -0.69(-1.12%)
Jan 30, 2024 63.14 63.29 61.55 61.61 2,181,455 -1.74(-2.75%)
Jan 29, 2024 62.33 63.40 61.74 63.35 2,167,881 +0.72(+1.15%)
Jan 26, 2024 62.05 64.34 61.85 62.63 3,379,143 +0.16(+0.26%)
Jan 25, 2024 63.13 63.14 61.12 62.47 2,886,142 +0.00(+0.00%)
Jan 24, 2024 62.65 63.09 61.46 62.47 2,397,261 +0.14(+0.22%)
Jan 23, 2024 62.28 62.82 61.43 62.33 2,405,636 +0.32(+0.52%)
Jan 22, 2024 63.12 64.00 62.00 62.01 4,570,459 -1.19(-1.88%)
Jan 19, 2024 61.56 63.25 61.05 63.20 4,272,876 +1.94(+3.17%)
Jan 18, 2024 62.11 62.40 60.74 61.26 2,549,693 -0.39(-0.63%)
Jan 17, 2024 62.02 62.49 60.88 61.65 3,172,861 -1.00(-1.60%)
Jan 16, 2024 63.58 63.58 61.80 62.65 4,359,122 -0.90(-1.42%)
Jan 12, 2024 61.51 64.70 60.79 63.55 12,250,439 +2.16(+3.52%)
Jan 11, 2024 56.08 62.80 55.43 61.39 10,389,067 +5.28(+9.41%)
Jan 10, 2024 56.06 56.37 55.50 56.11 1,576,312 +0.02(+0.04%)
Jan 09, 2024 55.00 56.48 54.76 56.09 1,975,384 +0.43(+0.77%)
Jan 08, 2024 55.00 56.57 54.43 55.66 2,796,204 +1.02(+1.87%)
Jan 05, 2024 54.50 55.49 54.24 54.64 2,889,003 -0.33(-0.60%)
Jan 04, 2024 54.75 55.45 54.42 54.97 2,544,771 -0.06(-0.11%)
Jan 03, 2024 56.13 56.53 54.99 55.03 3,731,013 -1.99(-3.49%)
Jan 02, 2024 58.89 58.94 56.67 57.02 3,469,521 -2.43(-4.09%)
Dec 29, 2023 60.20 61.17 59.30 59.45 2,593,253 -0.75(-1.25%)
Dec 28, 2023 59.50 60.47 59.34 60.20 1,925,085 +0.44(+0.74%)
Dec 27, 2023 60.38 60.54 59.68 59.76 2,165,711 -0.63(-1.04%)
Dec 26, 2023 60.55 60.90 60.14 60.39 2,243,518 -0.30(-0.49%)
Dec 22, 2023 60.41 61.28 60.23 60.69 2,840,883 +0.22(+0.36%)
Dec 21, 2023 60.48 60.87 59.56 60.47 2,698,650 +0.84(+1.41%)
Dec 20, 2023 61.33 61.90 59.59 59.63 5,444,019 -2.80(-4.49%)
Dec 19, 2023 61.38 62.82 60.78 62.43 5,327,991 +0.89(+1.45%)
Dec 18, 2023 62.37 62.74 60.36 61.54 8,055,480 -1.57(-2.49%)
Dec 15, 2023 55.87 64.76 55.15 63.11 30,390,992 +6.99(+12.46%)
Dec 14, 2023 56.80 57.79 55.85 56.12 5,243,516 -0.03(-0.05%)
Dec 13, 2023 56.00 56.29 54.65 56.15 5,776,125 +0.15(+0.27%)
Dec 12, 2023 54.04 56.15 53.88 56.00 9,076,490 +2.28(+4.24%)
Dec 11, 2023 49.67 53.88 49.66 53.72 13,148,287 +3.99(+8.02%)
Dec 08, 2023 46.00 50.50 44.34 49.73 21,422,094 +2.29(+4.83%)
Dec 07, 2023 47.23 47.56 46.53 47.44 8,895,425 +0.08(+0.17%)
Dec 06, 2023 46.72 49.09 46.70 47.36 8,298,544 +1.30(+2.82%)
Dec 05, 2023 45.75 46.35 45.42 46.06 4,290,459 +0.18(+0.39%)
Dec 04, 2023 45.69 46.20 45.11 45.88 4,933,258 -0.11(-0.24%)
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.