FinancialContent is the trusted provider of stock market information to the media industry.
Docusign Inc (NQ: DOCU)
53.85 USD  +0.76 (+1.43%)
Streaming Delayed Price  /  Updated: 9:18 AM EDT, Jun 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2019 53.56 53.88 52.13 53.09 1,754,846 -0.42(-0.78%)
Jun 18, 2019 53.19 54.20 52.66 53.51 3,024,183 +0.76(+1.44%)
Jun 17, 2019 50.90 53.36 50.80 52.75 3,103,765 +1.97(+3.88%)
Jun 14, 2019 47.81 51.00 47.80 50.78 4,208,800 +2.50(+5.18%)
Jun 13, 2019 48.45 48.49 47.61 48.28 2,095,036 +0.20(+0.42%)
Jun 12, 2019 47.90 48.45 47.54 48.08 1,578,500 +0.18(+0.38%)
Jun 11, 2019 48.58 48.90 47.32 47.90 3,806,939 -0.41(-0.85%)
Jun 10, 2019 49.63 49.89 47.60 48.31 5,638,914 +0.15(+0.31%)
Jun 07, 2019 47.02 49.23 45.67 48.16 20,954,400 -6.58(-12.02%)
Jun 06, 2019 53.77 54.94 52.77 54.74 5,217,003 +1.42(+2.66%)
Jun 05, 2019 53.64 53.94 51.89 53.32 2,408,978 +0.38(+0.72%)
Jun 04, 2019 52.50 53.00 50.74 52.94 2,249,520 +2.37(+4.69%)
Jun 03, 2019 56.00 56.10 50.25 50.57 4,239,669 -5.49(-9.79%)
May 31, 2019 54.30 56.42 54.07 56.06 2,904,300 +0.58(+1.05%)
May 30, 2019 54.51 55.70 54.51 55.48 1,470,720 +1.10(+2.02%)
May 29, 2019 53.96 54.82 52.78 54.38 1,448,356 -0.09(-0.17%)
May 28, 2019 54.25 55.10 53.88 54.47 5,576,237 +0.37(+0.68%)
May 24, 2019 53.76 54.76 53.51 54.10 988,600 +0.89(+1.67%)
May 23, 2019 53.98 54.00 52.52 53.21 1,248,916 -1.57(-2.87%)
May 22, 2019 54.59 55.28 54.02 54.78 1,898,554 +0.02(+0.04%)
May 21, 2019 53.81 54.94 53.81 54.76 1,353,065 +1.59(+2.99%)
May 20, 2019 52.77 53.69 51.90 53.17 1,000,000 -0.42(-0.78%)
May 17, 2019 54.22 54.84 53.55 53.59 1,017,400 -1.15(-2.10%)
May 16, 2019 53.69 55.32 53.69 54.74 1,393,606 +1.07(+1.99%)
May 15, 2019 52.29 53.90 52.00 53.67 1,300,463 +1.13(+2.15%)
May 14, 2019 51.00 52.84 50.90 52.54 2,335,795 +2.12(+4.20%)
May 13, 2019 51.42 51.77 50.02 50.42 1,607,378 -2.63(-4.96%)
May 10, 2019 53.05 53.88 50.95 53.05 1,398,400 -0.45(-0.84%)
May 09, 2019 52.78 54.00 51.52 53.50 1,320,728 -0.09(-0.17%)
May 08, 2019 53.22 53.98 52.69 53.59 1,481,126 +0.36(+0.68%)
May 07, 2019 54.98 55.50 52.31 53.23 2,198,794 -2.66(-4.76%)
May 06, 2019 54.92 56.72 54.21 55.89 1,610,737 -0.57(-1.01%)
May 03, 2019 55.08 56.73 54.55 56.46 1,657,800 +1.57(+2.86%)
May 02, 2019 55.77 56.50 54.04 54.89 1,447,965 -0.93(-1.67%)
May 01, 2019 57.10 57.42 55.80 55.82 1,501,949 -0.85(-1.50%)
Apr 30, 2019 56.50 56.94 55.38 56.67 2,242,988 -0.99(-1.72%)
Apr 29, 2019 57.61 58.37 57.03 57.66 1,517,397 +0.40(+0.70%)
Apr 26, 2019 57.20 57.95 56.65 57.26 1,556,900 +0.25(+0.44%)
Apr 25, 2019 56.21 57.64 55.90 57.01 2,475,971 +1.17(+2.10%)
Apr 24, 2019 55.47 56.25 55.09 55.84 1,122,207 +0.60(+1.09%)
Apr 23, 2019 54.40 55.55 54.20 55.24 1,497,789 +1.11(+2.05%)
Apr 22, 2019 52.74 54.37 52.50 54.13 1,043,364 +1.34(+2.54%)
Apr 18, 2019 53.20 53.50 50.92 52.79 1,940,900 -0.39(-0.73%)
Apr 17, 2019 55.45 55.49 52.09 53.18 2,390,132 -2.03(-3.68%)
Apr 16, 2019 55.77 56.02 54.81 55.21 1,200,498 -0.21(-0.38%)
Apr 15, 2019 55.36 56.65 55.16 55.42 2,226,486 +0.17(+0.31%)
Apr 12, 2019 55.75 55.86 54.81 55.25 1,308,200 -0.10(-0.18%)
Apr 11, 2019 56.09 56.36 55.01 55.35 1,178,907 -0.56(-1.00%)
Apr 10, 2019 53.80 56.86 53.79 55.91 3,040,306 +2.33(+4.35%)
Apr 09, 2019 53.38 53.98 53.20 53.58 3,115,961 -0.23(-0.43%)
Apr 08, 2019 53.67 54.19 53.03 53.81 1,313,013 -0.03(-0.06%)
Apr 05, 2019 53.45 54.20 53.30 53.84 1,659,500 +0.50(+0.94%)
Apr 04, 2019 54.32 54.35 52.20 53.34 1,659,832 -0.80(-1.48%)
Apr 03, 2019 54.00 54.72 53.75 54.14 2,415,379 +0.42(+0.78%)
Apr 02, 2019 52.23 53.85 51.76 53.72 1,803,946 +1.58(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.