Skip to main content

Docusign Inc (NQ: DOCU )

60.85 +0.21 (+0.35%)
Streaming Delayed Price Updated: 10:02 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 58.29 60.71 58.09 60.64 3,393,333 +2.35(+4.03%)
Jan 30, 2023 58.13 59.54 57.33 58.29 3,268,086 -0.96(-1.62%)
Jan 27, 2023 57.87 60.19 57.87 59.25 3,093,814 +0.65(+1.11%)
Jan 26, 2023 58.63 59.30 57.22 58.60 2,829,640 +1.27(+2.22%)
Jan 25, 2023 56.42 57.74 54.61 57.33 3,262,544 -0.62(-1.07%)
Jan 24, 2023 57.83 58.96 56.48 57.95 3,792,560 -0.74(-1.26%)
Jan 23, 2023 56.53 59.27 55.81 58.69 3,987,349 +2.18(+3.86%)
Jan 20, 2023 53.94 56.68 53.11 56.51 5,356,636 +2.52(+4.67%)
Jan 19, 2023 56.53 57.15 53.87 53.99 5,126,111 -3.51(-6.10%)
Jan 18, 2023 60.61 61.27 56.78 57.50 4,986,625 -2.22(-3.72%)
Jan 17, 2023 57.69 60.13 56.85 59.72 4,344,587 +1.38(+2.37%)
Jan 13, 2023 57.83 58.85 57.28 58.34 2,938,281 -0.36(-0.61%)
Jan 12, 2023 59.91 60.50 57.75 58.70 4,632,702 -0.90(-1.51%)
Jan 11, 2023 58.04 60.09 57.42 59.60 4,318,325 +1.55(+2.67%)
Jan 10, 2023 55.25 58.60 55.24 58.05 5,713,405 +1.54(+2.73%)
Jan 09, 2023 55.45 57.25 55.34 56.51 5,132,119 +1.97(+3.61%)
Jan 06, 2023 54.17 54.91 52.17 54.54 3,912,652 +0.61(+1.13%)
Jan 05, 2023 57.32 57.43 53.90 53.93 4,592,109 -2.34(-4.16%)
Jan 04, 2023 57.91 59.09 56.09 56.27 4,057,635 -0.48(-0.85%)
Jan 03, 2023 56.44 57.90 55.63 56.75 5,574,873 +1.34(+2.42%)
Dec 30, 2022 54.01 55.75 54.00 55.41 3,503,754 -0.34(-0.61%)
Dec 29, 2022 53.70 55.87 53.50 55.75 4,463,849 +2.98(+5.65%)
Dec 28, 2022 52.14 53.50 51.73 52.77 3,358,356 +0.35(+0.67%)
Dec 27, 2022 53.14 53.47 51.48 52.42 3,747,175 -1.48(-2.75%)
Dec 23, 2022 53.53 53.92 51.91 53.90 3,278,276 -0.34(-0.63%)
Dec 22, 2022 54.97 56.22 52.95 54.24 4,446,512 -2.34(-4.14%)
Dec 21, 2022 53.86 56.92 53.50 56.58 5,340,970 +2.48(+4.58%)
Dec 20, 2022 53.48 54.78 52.07 54.10 6,728,608 -0.12(-0.22%)
Dec 19, 2022 56.01 56.45 53.35 54.22 8,232,360 -2.05(-3.64%)
Dec 16, 2022 55.49 56.79 54.41 56.27 16,893,556 -0.04(-0.07%)
Dec 15, 2022 58.50 59.37 55.40 56.31 9,560,009 -3.24(-5.44%)
Dec 14, 2022 57.95 61.60 57.84 59.55 12,951,154 +1.52(+2.62%)
Dec 13, 2022 57.50 58.88 55.91 58.03 15,405,146 +3.96(+7.32%)
Dec 12, 2022 49.96 54.16 49.70 54.07 16,570,450 +4.91(+9.99%)
Dec 09, 2022 47.53 51.31 46.88 49.16 30,213,564 +5.41(+12.37%)
Dec 08, 2022 42.38 44.40 41.38 43.75 11,490,162 +1.67(+3.97%)
Dec 07, 2022 41.98 42.74 41.27 42.08 3,492,471 +0.25(+0.60%)
Dec 06, 2022 42.41 42.63 40.76 41.83 4,693,837 -0.61(-1.44%)
Dec 05, 2022 45.75 46.15 42.30 42.44 5,548,458 -4.16(-8.93%)
Dec 02, 2022 46.12 47.12 45.32 46.60 2,984,272 -1.69(-3.50%)
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.