FinancialContent is the trusted provider of stock market information to the media industry.
Docusign Inc (NQ: DOCU)
52.77 USD  -0.85 (-1.59%)
Official Closing Price  /  Updated: 5:56 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 17, 2019 54.28 54.30 52.39 52.77 1,720,907 -0.85(-1.59%)
Jul 16, 2019 54.00 54.09 53.32 53.62 953,888 -0.43(-0.80%)
Jul 15, 2019 53.50 54.17 52.90 54.05 845,917 +0.85(+1.60%)
Jul 12, 2019 53.85 53.90 52.53 53.20 1,210,900 -0.60(-1.12%)
Jul 11, 2019 51.76 53.88 51.74 53.80 2,353,545 +2.45(+4.77%)
Jul 10, 2019 52.34 53.00 51.34 51.35 1,999,741 -0.65(-1.25%)
Jul 09, 2019 51.46 52.52 51.27 52.00 2,480,752 +0.35(+0.68%)
Jul 08, 2019 52.00 52.24 51.33 51.65 1,199,087 -0.51(-0.98%)
Jul 05, 2019 50.91 52.20 50.70 52.16 1,292,900 +0.51(+0.99%)
Jul 03, 2019 51.44 51.80 50.65 51.65 1,287,700 +0.31(+0.60%)
Jul 02, 2019 50.84 51.86 50.21 51.34 1,834,849 +0.34(+0.67%)
Jul 01, 2019 50.53 51.16 49.52 51.00 1,896,985 +1.29(+2.60%)
Jun 28, 2019 50.69 51.08 49.23 49.71 6,188,800 -0.94(-1.86%)
Jun 27, 2019 49.65 51.14 49.55 50.65 2,625,997 +1.16(+2.34%)
Jun 26, 2019 50.16 50.65 49.49 49.49 2,086,196 -0.34(-0.68%)
Jun 25, 2019 50.95 51.57 49.73 49.83 1,790,819 -1.18(-2.31%)
Jun 24, 2019 52.95 53.38 50.86 51.01 2,730,987 -1.82(-3.45%)
Jun 21, 2019 54.25 54.87 52.65 52.83 3,092,300 -2.04(-3.72%)
Jun 20, 2019 54.00 54.96 53.70 54.87 2,727,583 +1.78(+3.35%)
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%)
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.