Docusign Inc (NQ: DOCU )

272.37 USD -1.33 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 275.21 277.38 273.41 273.70 1,401,166 -0.34(-0.12%)
Sep 22, 2021 271.01 275.68 268.05 274.04 1,384,478 +2.88(+1.06%)
Sep 21, 2021 273.14 274.30 267.96 271.16 2,083,355 -0.13(-0.05%)
Sep 20, 2021 270.89 275.93 267.15 271.29 2,761,287 -6.45(-2.32%)
Sep 17, 2021 277.00 278.67 273.89 277.74 4,051,474 +0.64(+0.23%)
Sep 16, 2021 273.64 277.11 271.97 277.10 2,747,759 +3.45(+1.26%)
Sep 15, 2021 269.36 273.90 263.89 273.65 3,657,901 +5.67(+2.12%)
Sep 14, 2021 271.85 272.94 267.06 267.98 2,551,493 -3.24(-1.19%)
Sep 13, 2021 277.98 277.98 268.22 271.22 2,981,523 -5.93(-2.14%)
Sep 10, 2021 283.79 285.62 276.23 277.15 2,340,442 -4.16(-1.48%)
Sep 09, 2021 282.03 284.71 279.29 281.31 2,454,179 -0.33(-0.12%)
Sep 08, 2021 292.75 294.37 280.67 281.64 4,048,549 -9.87(-3.39%)
Sep 07, 2021 310.70 311.68 290.77 291.51 5,157,396 -18.54(-5.98%)
Sep 03, 2021 296.05 314.70 295.98 310.05 9,926,260 +15.48(+5.26%)
Sep 02, 2021 297.00 297.22 290.50 294.57 3,786,972 -2.65(-0.89%)
Sep 01, 2021 296.34 299.17 294.00 297.22 1,641,130 +0.98(+0.33%)
Aug 31, 2021 295.14 299.84 291.30 296.24 2,417,111 -7.40(-2.44%)
Aug 30, 2021 304.69 308.74 301.32 303.64 1,430,584 +2.88(+0.96%)
Aug 27, 2021 297.98 302.68 296.00 300.76 1,260,812 +5.61(+1.90%)
Aug 26, 2021 299.80 303.76 294.96 295.15 1,050,578 -3.75(-1.25%)
Aug 25, 2021 294.59 299.78 292.99 298.90 1,525,625 +4.91(+1.67%)
Aug 24, 2021 295.47 296.33 291.17 293.99 1,379,624 +3.11(+1.07%)
Aug 23, 2021 287.01 296.00 285.68 290.88 2,118,441 +4.88(+1.71%)
Aug 20, 2021 288.54 289.65 284.51 286.00 1,431,537 -0.84(-0.29%)
Aug 19, 2021 283.57 291.39 283.39 286.84 2,048,070 +2.03(+0.71%)
Aug 18, 2021 286.92 288.61 284.08 284.81 954,519 -0.77(-0.27%)
Aug 17, 2021 285.00 289.93 281.28 285.58 1,137,146 -1.16(-0.40%)
Aug 16, 2021 296.23 296.36 282.11 286.74 1,552,643 -9.23(-3.12%)
Aug 13, 2021 296.01 299.27 293.62 295.97 851,913 +0.43(+0.15%)
Aug 12, 2021 290.37 300.09 290.37 295.54 1,072,353 +2.48(+0.85%)
Aug 11, 2021 303.00 303.49 290.69 293.06 1,885,307 -8.53(-2.83%)
Aug 10, 2021 308.00 314.76 300.50 301.59 2,028,989 -4.91(-1.60%)
Aug 09, 2021 302.50 307.52 299.48 306.50 1,060,601 +3.87(+1.28%)
Aug 06, 2021 304.16 307.95 298.93 302.63 1,017,223 -2.98(-0.98%)
Aug 05, 2021 302.00 308.80 299.33 305.61 1,762,835 +3.64(+1.21%)
Aug 04, 2021 293.35 302.16 293.07 301.97 1,660,845 +9.31(+3.18%)
Aug 03, 2021 293.81 299.84 289.35 292.66 1,453,594 -2.44(-0.83%)
Aug 02, 2021 299.80 299.80 288.37 295.10 2,002,389 -2.94(-0.99%)
Jul 30, 2021 297.18 302.58 296.10 298.04 1,406,998 -3.14(-1.04%)
Jul 29, 2021 302.24 308.49 299.75 301.18 1,480,792 -3.64(-1.19%)
Jul 28, 2021 303.03 307.37 299.18 304.82 1,107,290 +2.78(+0.92%)
Jul 27, 2021 302.80 306.94 295.06 302.04 1,723,970 -3.73(-1.22%)
Jul 26, 2021 305.38 308.27 302.50 305.77 1,391,506 -2.73(-0.88%)
Jul 23, 2021 307.02 310.29 305.11 308.50 1,594,381 +0.50(+0.16%)
Jul 22, 2021 303.46 310.51 303.17 308.00 1,944,995 +5.19(+1.71%)
Jul 21, 2021 300.99 304.95 294.21 302.81 2,256,113 +1.54(+0.51%)
Jul 20, 2021 291.60 306.00 290.57 301.27 4,393,187 +11.79(+4.07%)
Jul 19, 2021 280.63 291.66 277.90 289.48 3,079,714 +7.43(+2.63%)
Jul 16, 2021 280.95 283.59 277.79 282.05 1,914,663 +5.04(+1.82%)
Jul 15, 2021 274.68 279.74 270.41 277.01 3,524,552 +1.58(+0.57%)
Jul 14, 2021 285.04 285.98 274.02 275.43 1,706,101 -8.25(-2.91%)
Jul 13, 2021 288.46 288.55 281.83 283.68 1,495,828 -4.42(-1.53%)
Jul 12, 2021 290.38 298.75 287.02 288.10 1,977,636 +0.08(+0.03%)
Jul 09, 2021 287.50 290.00 285.05 288.02 1,497,077 -0.72(-0.25%)
Jul 08, 2021 280.33 291.89 279.50 288.74 2,346,272 -0.20(-0.07%)
Jul 07, 2021 292.00 293.65 285.61 288.94 3,135,515 +0.76(+0.26%)
Jul 06, 2021 279.00 293.61 277.16 288.18 3,437,486 +9.36(+3.36%)
Jul 02, 2021 279.60 283.00 277.21 278.82 1,232,190 +0.73(+0.26%)
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.