Docusign Inc (NQ: DOCU )

69.38 +0.40 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 69.62 70.33 68.81 68.98 1,801,957 -1.17(-1.67%)
Oct 29, 2024 69.49 70.58 68.79 70.15 1,811,673 +0.57(+0.82%)
Oct 28, 2024 69.70 70.17 69.27 69.58 1,651,475 +0.59(+0.86%)
Oct 25, 2024 70.49 70.96 68.64 68.99 2,564,023 -1.59(-2.25%)
Oct 24, 2024 70.61 71.85 70.13 70.58 2,271,518 +0.02(+0.03%)
Oct 23, 2024 70.68 70.87 69.77 70.56 2,896,255 -0.12(-0.17%)
Oct 22, 2024 71.71 71.71 69.59 70.68 4,541,975 -1.10(-1.53%)
Oct 21, 2024 72.20 72.95 71.51 71.78 2,789,826 -0.52(-0.72%)
Oct 18, 2024 72.46 73.19 72.10 72.30 2,316,479 -0.20(-0.28%)
Oct 17, 2024 72.54 73.80 71.77 72.50 3,568,462 -0.10(-0.14%)
Oct 16, 2024 70.11 72.64 69.88 72.60 5,096,954 +2.56(+3.66%)
Oct 15, 2024 68.99 70.08 68.51 70.04 3,061,692 +1.18(+1.71%)
Oct 14, 2024 69.11 70.19 68.22 68.86 2,695,229 -0.03(-0.04%)
Oct 11, 2024 69.06 69.78 68.62 68.89 4,739,374 -0.33(-0.48%)
Oct 10, 2024 68.73 69.54 68.14 69.22 33,208,900 -0.03(-0.04%)
Oct 09, 2024 66.88 69.36 66.87 69.25 6,963,095 +2.36(+3.53%)
Oct 08, 2024 67.89 68.64 66.32 66.89 14,186,191 +4.11(+6.55%)
Oct 07, 2024 63.63 64.47 62.66 62.78 1,924,330 -1.06(-1.66%)
Oct 04, 2024 63.96 64.30 63.40 63.84 2,300,758 +0.86(+1.37%)
Oct 03, 2024 62.01 63.03 61.91 62.98 2,210,310 +0.65(+1.04%)
Oct 02, 2024 61.32 62.42 60.60 62.33 2,103,943 +0.91(+1.48%)
Oct 01, 2024 62.09 63.16 61.38 61.42 2,242,697 -0.67(-1.08%)
Sep 30, 2024 61.61 62.16 60.73 62.09 2,414,426 +0.42(+0.68%)
Sep 27, 2024 61.95 62.75 61.46 61.67 2,162,051 -0.86(-1.38%)
Sep 26, 2024 61.12 63.37 60.57 62.53 4,724,522 +1.98(+3.27%)
Sep 25, 2024 58.67 60.59 58.33 60.55 3,087,896 +1.89(+3.22%)
Sep 24, 2024 59.00 59.58 58.27 58.66 2,043,417 -0.19(-0.32%)
Sep 23, 2024 58.45 58.85 58.00 58.85 1,794,398 +0.88(+1.52%)
Sep 20, 2024 57.78 58.40 57.58 57.97 3,526,399 +0.06(+0.10%)
Sep 19, 2024 57.41 58.41 56.70 57.91 2,539,661 +1.27(+2.24%)
Sep 18, 2024 55.34 57.01 55.14 56.64 2,379,653 +0.95(+1.71%)
Sep 17, 2024 56.91 57.32 55.24 55.69 1,838,340 -1.07(-1.89%)
Sep 16, 2024 56.56 57.38 56.19 56.76 2,530,069 +0.13(+0.23%)
Sep 13, 2024 56.48 57.15 56.13 56.63 2,138,564 +0.14(+0.25%)
Sep 12, 2024 55.83 56.98 55.56 56.49 2,226,426 +1.18(+2.13%)
Sep 11, 2024 54.50 55.71 54.31 55.31 2,450,232 +0.75(+1.37%)
Sep 10, 2024 56.40 56.50 54.51 54.56 3,180,385 -1.48(-2.64%)
Sep 09, 2024 58.62 59.20 55.41 56.04 4,947,046 -3.15(-5.32%)
Sep 06, 2024 60.24 61.09 57.32 59.19 8,230,796 +2.26(+3.97%)
Sep 05, 2024 57.43 57.43 56.50 56.93 4,461,591 -0.49(-0.85%)
Sep 04, 2024 57.14 57.46 56.33 57.42 1,864,765 -0.49(-0.85%)
Sep 03, 2024 59.21 59.53 57.70 57.91 2,344,505 -1.30(-2.20%)
Aug 30, 2024 59.41 59.78 58.66 59.21 3,189,957 +0.18(+0.30%)
Aug 29, 2024 58.34 59.67 58.09 59.03 1,619,716 +1.37(+2.38%)
Aug 28, 2024 58.31 58.31 57.15 57.66 1,267,583 -0.80(-1.37%)
Aug 27, 2024 57.83 58.62 57.83 58.46 1,173,241 -0.26(-0.44%)
Aug 26, 2024 57.59 59.46 57.40 58.72 2,306,228 +1.28(+2.23%)
Aug 23, 2024 56.88 57.87 56.71 57.44 1,297,885 +0.74(+1.31%)
Aug 22, 2024 56.93 58.13 56.57 56.70 1,311,815 -0.09(-0.16%)
Aug 21, 2024 56.91 56.94 56.23 56.79 1,193,585 -0.08(-0.14%)
Aug 20, 2024 57.02 57.07 55.82 56.87 1,331,214 -0.32(-0.56%)
Aug 19, 2024 56.51 57.88 56.51 57.19 1,282,157 +0.39(+0.69%)
Aug 16, 2024 56.45 57.06 55.84 56.80 1,250,291 +0.34(+0.60%)
Aug 15, 2024 56.48 56.73 56.00 56.46 1,261,895 +0.87(+1.57%)
Aug 14, 2024 53.91 55.67 53.76 55.59 1,722,396 +2.00(+3.73%)
Aug 13, 2024 52.07 53.78 52.04 53.59 1,655,000 +1.57(+3.02%)
Aug 12, 2024 52.43 52.52 51.68 52.02 1,061,760 -0.50(-0.95%)
Aug 09, 2024 52.02 53.13 51.64 52.52 1,120,462 +0.42(+0.81%)
Aug 08, 2024 51.85 52.18 50.78 52.10 1,535,631 +1.05(+2.06%)
Aug 07, 2024 51.38 52.99 50.96 51.05 1,657,290 +0.47(+0.93%)
Aug 06, 2024 50.43 51.57 50.16 50.58 1,774,717 +0.85(+1.71%)
Aug 05, 2024 49.00 50.65 48.80 49.73 1,959,096 -2.00(-3.87%)
Aug 02, 2024 52.42 52.89 50.84 51.73 2,023,722 -1.88(-3.51%)
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.