NasdaqGS - Delayed Quote • USD
DocuSign, Inc. (DOCU)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 56.60 | 57.57 | 56.36 | 57.29 | 57.29 | 937,400 |
Apr 23, 2024 | 56.02 | 57.44 | 55.73 | 56.71 | 56.71 | 1,574,300 |
Apr 22, 2024 | 55.88 | 56.05 | 54.64 | 55.84 | 55.84 | 1,644,000 |
Apr 19, 2024 | 56.77 | 56.79 | 55.52 | 55.70 | 55.70 | 2,196,900 |
Apr 18, 2024 | 58.30 | 58.33 | 56.92 | 57.04 | 57.04 | 1,205,600 |
Apr 17, 2024 | 58.00 | 58.57 | 57.12 | 58.06 | 58.06 | 1,185,800 |
Apr 16, 2024 | 55.88 | 58.00 | 55.88 | 57.74 | 57.74 | 1,384,300 |
Apr 15, 2024 | 58.87 | 58.88 | 56.37 | 56.67 | 56.67 | 1,985,900 |
Apr 12, 2024 | 60.04 | 61.47 | 58.77 | 58.90 | 58.90 | 2,377,400 |
Apr 11, 2024 | 59.10 | 59.71 | 58.59 | 59.48 | 59.48 | 1,128,500 |
Apr 10, 2024 | 58.97 | 59.60 | 58.24 | 59.25 | 59.25 | 1,266,000 |
Apr 9, 2024 | 59.68 | 60.36 | 59.60 | 60.14 | 60.14 | 1,616,300 |
Apr 8, 2024 | 59.31 | 60.35 | 59.18 | 59.66 | 59.66 | 1,331,900 |
Apr 5, 2024 | 58.50 | 59.57 | 58.26 | 59.47 | 59.47 | 1,355,100 |
Apr 4, 2024 | 61.10 | 61.35 | 58.58 | 58.80 | 58.80 | 2,054,600 |
Apr 3, 2024 | 58.10 | 60.59 | 58.06 | 60.55 | 60.55 | 2,206,100 |
Apr 2, 2024 | 57.63 | 58.76 | 56.83 | 58.59 | 58.59 | 1,762,900 |
Apr 1, 2024 | 59.32 | 59.71 | 58.22 | 58.23 | 58.23 | 1,535,900 |
Mar 28, 2024 | 59.59 | 60.09 | 59.40 | 59.55 | 59.55 | 1,425,500 |
Mar 27, 2024 | 58.52 | 59.29 | 57.99 | 59.27 | 59.27 | 1,353,800 |
Mar 26, 2024 | 59.00 | 60.48 | 57.95 | 58.00 | 58.00 | 2,746,100 |
Mar 25, 2024 | 57.91 | 58.90 | 57.74 | 58.63 | 58.63 | 1,475,200 |
Mar 22, 2024 | 58.11 | 58.95 | 58.01 | 58.27 | 58.27 | 1,628,000 |
Mar 21, 2024 | 58.98 | 59.30 | 58.18 | 58.70 | 58.70 | 1,944,000 |
Mar 20, 2024 | 59.00 | 59.20 | 57.79 | 58.54 | 58.54 | 2,039,000 |
Mar 19, 2024 | 57.40 | 58.98 | 56.43 | 58.95 | 58.95 | 2,824,100 |
Mar 18, 2024 | 56.63 | 58.86 | 56.50 | 58.12 | 58.12 | 2,902,800 |
Mar 15, 2024 | 57.03 | 58.27 | 56.68 | 56.77 | 56.77 | 4,836,500 |
Mar 14, 2024 | 59.30 | 59.80 | 56.99 | 57.46 | 57.46 | 3,152,500 |
Mar 13, 2024 | 58.58 | 59.53 | 58.49 | 59.41 | 59.41 | 4,085,400 |
Mar 12, 2024 | 58.41 | 59.81 | 57.65 | 58.48 | 58.48 | 4,942,800 |
Mar 11, 2024 | 56.21 | 58.52 | 56.02 | 57.98 | 57.98 | 7,138,900 |
Mar 8, 2024 | 58.90 | 58.96 | 54.79 | 55.97 | 55.97 | 14,750,000 |
Mar 7, 2024 | 52.91 | 54.10 | 52.65 | 53.56 | 53.56 | 8,451,100 |
Mar 6, 2024 | 53.08 | 53.69 | 52.10 | 52.47 | 52.47 | 3,276,800 |
Mar 5, 2024 | 52.88 | 53.14 | 51.12 | 51.78 | 51.78 | 2,395,700 |
Mar 4, 2024 | 54.90 | 55.10 | 53.29 | 53.55 | 53.55 | 2,327,400 |
Mar 1, 2024 | 53.00 | 54.59 | 52.90 | 54.58 | 54.58 | 2,512,500 |
Feb 29, 2024 | 52.99 | 53.54 | 52.13 | 53.27 | 53.27 | 3,001,600 |
Feb 28, 2024 | 51.81 | 53.43 | 51.58 | 52.77 | 52.77 | 1,884,100 |
Feb 27, 2024 | 52.37 | 52.59 | 51.48 | 52.11 | 52.11 | 2,337,500 |
Feb 26, 2024 | 51.79 | 53.15 | 51.54 | 51.80 | 51.80 | 2,972,200 |
Feb 23, 2024 | 50.44 | 51.85 | 50.17 | 51.73 | 51.73 | 3,288,900 |
Feb 22, 2024 | 50.56 | 50.64 | 49.46 | 50.14 | 50.14 | 2,112,200 |
Feb 21, 2024 | 49.13 | 50.50 | 49.12 | 50.08 | 50.08 | 2,375,600 |
Feb 20, 2024 | 49.87 | 50.00 | 49.12 | 49.98 | 49.98 | 3,710,200 |
Feb 16, 2024 | 51.11 | 51.37 | 50.17 | 50.22 | 50.22 | 2,103,900 |
Feb 15, 2024 | 51.70 | 52.01 | 50.90 | 51.51 | 51.51 | 2,182,500 |
Feb 14, 2024 | 51.13 | 51.85 | 50.46 | 51.09 | 51.09 | 2,243,200 |
Feb 13, 2024 | 50.20 | 51.60 | 50.11 | 50.52 | 50.52 | 2,270,000 |
Feb 12, 2024 | 51.33 | 52.03 | 51.07 | 51.57 | 51.57 | 3,438,000 |
Feb 9, 2024 | 51.24 | 51.67 | 51.08 | 51.18 | 51.18 | 3,661,300 |
Feb 8, 2024 | 51.47 | 52.33 | 50.94 | 51.15 | 51.15 | 2,869,200 |
Feb 7, 2024 | 52.29 | 52.29 | 50.79 | 51.31 | 51.31 | 4,814,100 |
Feb 6, 2024 | 49.86 | 52.49 | 49.25 | 52.17 | 52.17 | 10,358,500 |
Feb 5, 2024 | 57.42 | 58.00 | 52.90 | 53.21 | 53.21 | 9,997,800 |
Feb 2, 2024 | 58.61 | 59.13 | 57.24 | 58.12 | 58.12 | 4,825,800 |
Feb 1, 2024 | 61.15 | 62.69 | 58.03 | 58.93 | 58.93 | 7,822,700 |
Jan 31, 2024 | 61.14 | 62.16 | 60.58 | 60.92 | 60.92 | 2,770,300 |
Jan 30, 2024 | 63.14 | 63.29 | 61.55 | 61.61 | 61.61 | 2,173,800 |
Jan 29, 2024 | 62.33 | 63.40 | 61.74 | 63.35 | 63.35 | 2,169,600 |
Jan 26, 2024 | 62.05 | 64.34 | 61.85 | 62.63 | 62.63 | 3,379,100 |
Jan 25, 2024 | 63.13 | 63.14 | 61.12 | 62.47 | 62.47 | 2,886,900 |
Jan 24, 2024 | 62.65 | 63.09 | 61.46 | 62.47 | 62.47 | 2,402,500 |
Jan 23, 2024 | 62.28 | 62.82 | 61.43 | 62.33 | 62.33 | 2,405,900 |
Jan 22, 2024 | 63.12 | 64.00 | 62.00 | 62.01 | 62.01 | 4,571,900 |
Jan 19, 2024 | 61.56 | 63.25 | 61.05 | 63.20 | 63.20 | 4,262,200 |
Jan 18, 2024 | 62.11 | 62.40 | 60.74 | 61.26 | 61.26 | 2,552,300 |
Jan 17, 2024 | 62.02 | 62.49 | 60.88 | 61.65 | 61.65 | 3,176,500 |
Jan 16, 2024 | 63.58 | 63.60 | 61.80 | 62.65 | 62.65 | 4,361,400 |
Jan 12, 2024 | 61.51 | 64.70 | 60.79 | 63.55 | 63.55 | 12,244,700 |
Jan 11, 2024 | 56.08 | 62.80 | 55.43 | 61.35 | 61.35 | 10,411,600 |
Jan 10, 2024 | 56.06 | 56.37 | 55.50 | 56.11 | 56.11 | 1,577,100 |
Jan 9, 2024 | 55.00 | 56.48 | 54.76 | 56.09 | 56.09 | 1,975,700 |
Jan 8, 2024 | 55.00 | 56.57 | 54.43 | 55.66 | 55.66 | 2,771,100 |
Jan 5, 2024 | 54.50 | 55.49 | 54.24 | 54.64 | 54.64 | 2,888,700 |
Jan 4, 2024 | 54.75 | 55.45 | 54.42 | 54.97 | 54.97 | 2,545,400 |
Jan 3, 2024 | 56.13 | 56.53 | 54.99 | 55.03 | 55.03 | 3,731,700 |
Jan 2, 2024 | 58.89 | 58.94 | 56.67 | 57.02 | 57.02 | 3,471,000 |
Dec 29, 2023 | 60.20 | 61.17 | 59.30 | 59.45 | 59.45 | 2,592,600 |
Dec 28, 2023 | 59.50 | 60.47 | 59.34 | 60.20 | 60.20 | 1,926,600 |
Dec 27, 2023 | 60.38 | 60.54 | 59.68 | 59.76 | 59.76 | 2,166,700 |
Dec 26, 2023 | 60.55 | 60.90 | 60.14 | 60.39 | 60.39 | 2,244,200 |
Dec 22, 2023 | 60.41 | 61.28 | 60.23 | 60.69 | 60.69 | 2,838,700 |
Dec 21, 2023 | 60.48 | 60.87 | 59.56 | 60.47 | 60.47 | 2,698,600 |
Dec 20, 2023 | 61.33 | 61.90 | 59.59 | 59.63 | 59.63 | 5,451,300 |
Dec 19, 2023 | 61.38 | 62.82 | 60.78 | 62.43 | 62.43 | 5,331,500 |
Dec 18, 2023 | 62.37 | 62.74 | 60.36 | 61.54 | 61.54 | 8,056,800 |
Dec 15, 2023 | 55.87 | 64.76 | 55.15 | 63.11 | 63.11 | 30,344,000 |
Dec 14, 2023 | 56.80 | 57.79 | 55.85 | 56.12 | 56.12 | 5,244,800 |
Dec 13, 2023 | 56.00 | 56.29 | 54.65 | 56.15 | 56.15 | 5,790,800 |
Dec 12, 2023 | 54.04 | 56.15 | 53.88 | 56.00 | 56.00 | 9,080,200 |
Dec 11, 2023 | 49.67 | 53.88 | 49.67 | 53.72 | 53.72 | 13,152,900 |
Dec 8, 2023 | 46.00 | 50.50 | 44.34 | 49.73 | 49.73 | 21,410,800 |
Dec 7, 2023 | 47.23 | 47.56 | 46.53 | 47.44 | 47.44 | 9,039,100 |
Dec 6, 2023 | 46.72 | 49.08 | 46.71 | 47.36 | 47.36 | 8,308,100 |
Dec 5, 2023 | 45.75 | 46.35 | 45.42 | 46.06 | 46.06 | 4,292,000 |
Dec 4, 2023 | 45.69 | 46.20 | 45.11 | 45.88 | 45.88 | 4,946,700 |
Dec 1, 2023 | 43.14 | 46.08 | 42.76 | 45.99 | 45.99 | 5,930,500 |
Nov 30, 2023 | 43.81 | 44.26 | 42.89 | 43.10 | 43.10 | 3,738,400 |
Nov 29, 2023 | 43.29 | 44.33 | 43.29 | 43.62 | 43.62 | 3,720,700 |
Nov 28, 2023 | 42.19 | 43.03 | 42.13 | 42.71 | 42.71 | 3,437,500 |
Nov 27, 2023 | 42.51 | 42.89 | 42.17 | 42.35 | 42.35 | 3,457,700 |
Nov 24, 2023 | 42.22 | 42.88 | 42.21 | 42.74 | 42.74 | 877,100 |
Nov 22, 2023 | 42.77 | 42.92 | 42.12 | 42.26 | 42.26 | 2,088,500 |
Nov 21, 2023 | 43.38 | 43.38 | 42.21 | 42.50 | 42.50 | 2,545,100 |
Nov 20, 2023 | 43.03 | 43.94 | 42.99 | 43.80 | 43.80 | 2,426,700 |
Nov 17, 2023 | 42.80 | 43.07 | 42.39 | 42.95 | 42.95 | 2,157,700 |
Nov 16, 2023 | 43.05 | 43.08 | 42.30 | 42.62 | 42.62 | 2,173,800 |
Nov 15, 2023 | 42.94 | 43.98 | 42.63 | 43.38 | 43.38 | 2,997,300 |
Nov 14, 2023 | 42.15 | 43.23 | 42.08 | 42.73 | 42.73 | 3,403,300 |
Nov 13, 2023 | 40.78 | 41.42 | 40.64 | 41.12 | 41.12 | 2,451,200 |
Nov 10, 2023 | 39.96 | 41.13 | 39.65 | 40.98 | 40.98 | 2,853,900 |
Nov 9, 2023 | 41.31 | 41.40 | 39.85 | 40.04 | 40.04 | 3,503,400 |
Nov 8, 2023 | 41.25 | 41.30 | 40.68 | 41.13 | 41.13 | 1,487,400 |
Nov 7, 2023 | 40.77 | 41.27 | 40.36 | 41.08 | 41.08 | 2,175,200 |
Nov 6, 2023 | 41.30 | 41.53 | 40.07 | 40.41 | 40.41 | 1,798,400 |
Nov 3, 2023 | 40.07 | 41.27 | 40.07 | 41.09 | 41.09 | 2,931,300 |
Nov 2, 2023 | 39.42 | 40.21 | 39.21 | 39.88 | 39.88 | 3,287,500 |
Nov 1, 2023 | 38.81 | 38.94 | 38.20 | 38.69 | 38.69 | 2,443,800 |
Oct 31, 2023 | 38.91 | 39.08 | 38.34 | 38.88 | 38.88 | 2,615,900 |
Oct 30, 2023 | 38.71 | 39.00 | 38.11 | 38.77 | 38.77 | 2,095,000 |
Oct 27, 2023 | 39.15 | 39.34 | 38.44 | 38.53 | 38.53 | 2,175,400 |
Oct 26, 2023 | 39.49 | 39.89 | 38.79 | 38.96 | 38.96 | 2,411,400 |
Oct 25, 2023 | 40.06 | 40.15 | 38.91 | 39.39 | 39.39 | 2,272,300 |
Oct 24, 2023 | 40.36 | 40.98 | 39.94 | 40.54 | 40.54 | 1,557,400 |
Oct 23, 2023 | 39.88 | 40.44 | 39.36 | 40.08 | 40.08 | 2,144,400 |
Oct 20, 2023 | 40.94 | 40.97 | 40.18 | 40.27 | 40.27 | 2,092,800 |
Oct 19, 2023 | 41.94 | 42.21 | 41.04 | 41.14 | 41.14 | 2,078,000 |
Oct 18, 2023 | 42.32 | 42.56 | 41.55 | 41.65 | 41.65 | 1,822,800 |
Oct 17, 2023 | 41.29 | 42.91 | 41.24 | 42.48 | 42.48 | 2,999,300 |
Oct 16, 2023 | 40.68 | 41.94 | 40.35 | 41.67 | 41.67 | 2,680,300 |
Oct 13, 2023 | 40.35 | 40.71 | 39.92 | 40.57 | 40.57 | 3,114,500 |
Oct 12, 2023 | 42.23 | 42.30 | 40.40 | 40.45 | 40.45 | 4,019,300 |
Oct 11, 2023 | 42.35 | 42.88 | 42.07 | 42.23 | 42.23 | 2,310,000 |
Oct 10, 2023 | 42.38 | 43.07 | 42.28 | 42.35 | 42.35 | 3,623,700 |
Oct 9, 2023 | 41.72 | 42.46 | 41.38 | 42.38 | 42.38 | 2,452,100 |
Oct 6, 2023 | 40.63 | 42.34 | 40.53 | 42.13 | 42.13 | 3,659,500 |
Oct 5, 2023 | 41.27 | 41.42 | 40.61 | 41.04 | 41.04 | 2,555,700 |
Oct 4, 2023 | 41.86 | 42.02 | 41.08 | 41.44 | 41.44 | 2,611,000 |
Oct 3, 2023 | 41.39 | 41.94 | 41.13 | 41.52 | 41.52 | 3,755,800 |
Oct 2, 2023 | 41.94 | 42.26 | 41.50 | 41.73 | 41.73 | 3,727,300 |
Sep 29, 2023 | 42.51 | 42.69 | 41.94 | 42.00 | 42.00 | 3,121,500 |
Sep 28, 2023 | 41.02 | 42.19 | 40.60 | 42.01 | 42.01 | 4,638,200 |
Sep 27, 2023 | 41.85 | 41.94 | 41.18 | 41.32 | 41.32 | 4,345,100 |
Sep 26, 2023 | 41.16 | 41.55 | 40.82 | 41.04 | 41.04 | 2,859,500 |
Sep 25, 2023 | 41.22 | 41.99 | 41.19 | 41.50 | 41.50 | 2,181,100 |
Sep 22, 2023 | 42.50 | 42.64 | 41.41 | 41.50 | 41.50 | 2,666,400 |
Sep 21, 2023 | 42.94 | 43.64 | 42.16 | 42.19 | 42.19 | 3,648,400 |
Sep 20, 2023 | 43.53 | 44.55 | 43.31 | 43.42 | 43.42 | 5,951,100 |
Sep 19, 2023 | 43.20 | 44.02 | 42.87 | 43.69 | 43.69 | 4,265,400 |
Sep 18, 2023 | 43.75 | 44.33 | 43.19 | 43.76 | 43.76 | 5,343,100 |
Sep 15, 2023 | 44.15 | 44.46 | 43.55 | 43.95 | 43.95 | 7,106,600 |
Sep 14, 2023 | 45.44 | 45.72 | 44.70 | 44.95 | 44.95 | 5,372,900 |
Sep 13, 2023 | 46.43 | 46.94 | 45.44 | 45.48 | 45.48 | 6,297,000 |
Sep 12, 2023 | 46.50 | 48.09 | 46.29 | 46.40 | 46.40 | 8,019,200 |
Sep 11, 2023 | 50.20 | 50.74 | 46.90 | 47.01 | 47.01 | 8,592,000 |
Sep 8, 2023 | 52.18 | 53.30 | 49.01 | 50.21 | 50.21 | 15,486,100 |
Sep 7, 2023 | 52.22 | 52.82 | 51.24 | 52.13 | 52.13 | 10,082,000 |
Sep 6, 2023 | 52.66 | 53.40 | 52.27 | 52.78 | 52.78 | 3,531,400 |
Sep 5, 2023 | 51.18 | 53.13 | 50.84 | 52.27 | 52.27 | 4,039,800 |
Sep 1, 2023 | 50.71 | 51.79 | 50.65 | 51.67 | 51.67 | 2,381,600 |
Aug 31, 2023 | 49.16 | 50.80 | 49.00 | 50.30 | 50.30 | 3,554,200 |
Aug 30, 2023 | 47.78 | 48.91 | 47.52 | 48.88 | 48.88 | 2,673,900 |
Aug 29, 2023 | 47.45 | 48.22 | 47.22 | 47.95 | 47.95 | 2,640,200 |
Aug 28, 2023 | 48.06 | 48.66 | 47.61 | 47.74 | 47.74 | 1,716,700 |
Aug 25, 2023 | 46.82 | 48.59 | 46.74 | 48.29 | 48.29 | 1,938,800 |
Aug 24, 2023 | 48.48 | 48.59 | 46.66 | 46.69 | 46.69 | 1,477,300 |
Aug 23, 2023 | 48.00 | 48.54 | 47.25 | 48.16 | 48.16 | 1,283,500 |
Aug 22, 2023 | 48.22 | 48.33 | 47.13 | 47.87 | 47.87 | 1,489,700 |
Aug 21, 2023 | 48.24 | 48.82 | 47.60 | 47.97 | 47.97 | 1,610,600 |
Aug 18, 2023 | 46.83 | 48.52 | 46.70 | 48.28 | 48.28 | 2,825,200 |
Aug 17, 2023 | 48.26 | 48.69 | 47.37 | 47.62 | 47.62 | 2,659,200 |
Aug 16, 2023 | 48.33 | 49.07 | 47.97 | 48.36 | 48.36 | 1,530,800 |
Aug 15, 2023 | 48.98 | 49.22 | 48.48 | 48.54 | 48.54 | 2,167,100 |
Aug 14, 2023 | 48.80 | 49.58 | 48.46 | 49.43 | 49.43 | 1,977,200 |
Aug 11, 2023 | 49.78 | 50.17 | 49.22 | 49.22 | 49.22 | 1,830,100 |
Aug 10, 2023 | 51.39 | 51.76 | 49.52 | 50.29 | 50.29 | 3,387,500 |
Aug 9, 2023 | 51.08 | 51.36 | 50.31 | 50.70 | 50.70 | 1,522,800 |
Aug 8, 2023 | 50.59 | 51.31 | 49.67 | 51.09 | 51.09 | 2,544,800 |
Aug 7, 2023 | 51.25 | 51.52 | 50.60 | 51.51 | 51.51 | 1,576,100 |
Aug 4, 2023 | 52.97 | 53.16 | 51.07 | 51.24 | 51.24 | 1,785,800 |
Aug 3, 2023 | 51.03 | 52.42 | 50.95 | 52.25 | 52.25 | 1,735,300 |
Aug 2, 2023 | 52.01 | 52.15 | 50.52 | 51.34 | 51.34 | 2,298,800 |
Aug 1, 2023 | 53.37 | 53.52 | 52.63 | 52.99 | 52.99 | 1,577,900 |
Jul 31, 2023 | 53.24 | 54.28 | 53.12 | 53.82 | 53.82 | 1,564,100 |
Jul 28, 2023 | 52.57 | 53.48 | 52.17 | 52.86 | 52.86 | 2,044,800 |
Jul 27, 2023 | 53.37 | 54.60 | 51.82 | 52.01 | 52.01 | 2,738,500 |
Jul 26, 2023 | 51.16 | 52.99 | 50.86 | 52.53 | 52.53 | 2,466,800 |
Jul 25, 2023 | 52.00 | 52.43 | 51.17 | 51.29 | 51.29 | 2,146,700 |
Jul 24, 2023 | 52.50 | 52.59 | 51.44 | 51.82 | 51.82 | 1,656,300 |
Jul 21, 2023 | 52.10 | 52.58 | 51.35 | 52.06 | 52.06 | 2,526,100 |
Jul 20, 2023 | 53.66 | 53.79 | 51.67 | 51.72 | 51.72 | 3,253,300 |
Jul 19, 2023 | 54.51 | 55.28 | 53.51 | 54.18 | 54.18 | 2,750,200 |
Jul 18, 2023 | 53.08 | 53.92 | 52.77 | 53.84 | 53.84 | 2,771,700 |
Jul 17, 2023 | 52.39 | 53.19 | 51.64 | 52.76 | 52.76 | 2,359,100 |
Jul 14, 2023 | 54.06 | 54.70 | 52.66 | 52.72 | 52.72 | 3,038,100 |
Jul 13, 2023 | 52.36 | 54.24 | 52.10 | 53.93 | 53.93 | 3,915,100 |
Jul 12, 2023 | 52.80 | 53.09 | 50.99 | 51.80 | 51.80 | 2,495,700 |
Jul 11, 2023 | 51.18 | 51.97 | 50.44 | 51.76 | 51.76 | 2,414,600 |
Jul 10, 2023 | 49.46 | 51.19 | 49.32 | 51.11 | 51.11 | 2,763,400 |
Jul 7, 2023 | 49.40 | 50.41 | 49.35 | 49.70 | 49.70 | 1,930,700 |
Jul 6, 2023 | 50.16 | 50.17 | 48.74 | 49.44 | 49.44 | 3,270,700 |
Jul 5, 2023 | 51.58 | 51.63 | 50.47 | 50.93 | 50.93 | 2,365,900 |
Jul 3, 2023 | 51.13 | 52.67 | 51.09 | 51.80 | 51.80 | 2,165,900 |
Jun 30, 2023 | 51.79 | 52.51 | 50.90 | 51.09 | 51.09 | 3,250,700 |
Jun 29, 2023 | 51.68 | 51.94 | 50.88 | 51.22 | 51.22 | 2,237,100 |
Jun 28, 2023 | 50.86 | 52.06 | 50.36 | 51.72 | 51.72 | 2,588,100 |
Jun 27, 2023 | 50.49 | 51.14 | 49.31 | 50.93 | 50.93 | 3,873,100 |
Jun 26, 2023 | 50.15 | 51.14 | 49.80 | 50.61 | 50.61 | 2,911,100 |
Jun 23, 2023 | 49.99 | 50.46 | 49.57 | 50.08 | 50.08 | 3,957,200 |
Jun 22, 2023 | 50.48 | 51.29 | 49.96 | 50.85 | 50.85 | 3,507,900 |
Jun 21, 2023 | 51.58 | 51.81 | 49.66 | 50.70 | 50.70 | 4,565,600 |
Jun 20, 2023 | 52.94 | 53.89 | 51.75 | 52.01 | 52.01 | 4,311,200 |
Jun 16, 2023 | 54.55 | 54.55 | 53.11 | 53.85 | 53.85 | 5,766,700 |
Jun 15, 2023 | 53.38 | 54.71 | 53.17 | 54.28 | 54.28 | 6,588,500 |
Jun 14, 2023 | 55.12 | 56.07 | 53.73 | 54.10 | 54.10 | 6,493,700 |
Jun 13, 2023 | 55.67 | 57.49 | 54.93 | 55.28 | 55.28 | 7,647,500 |
Jun 12, 2023 | 57.10 | 57.76 | 54.29 | 54.92 | 54.92 | 12,118,100 |
Jun 9, 2023 | 64.31 | 64.71 | 55.65 | 57.02 | 57.02 | 32,090,800 |
Jun 8, 2023 | 56.60 | 58.75 | 56.05 | 58.48 | 58.48 | 13,722,100 |
Jun 7, 2023 | 59.45 | 60.48 | 57.12 | 57.22 | 57.22 | 3,846,100 |
Jun 6, 2023 | 57.14 | 59.28 | 56.87 | 59.15 | 59.15 | 2,983,600 |
Jun 5, 2023 | 57.06 | 57.99 | 56.03 | 57.57 | 57.57 | 3,533,500 |
Jun 2, 2023 | 57.80 | 58.25 | 56.60 | 57.47 | 57.47 | 2,723,200 |
Jun 1, 2023 | 56.09 | 57.91 | 55.81 | 57.20 | 57.20 | 2,871,600 |
May 31, 2023 | 55.29 | 56.69 | 54.60 | 56.40 | 56.40 | 4,977,300 |
May 30, 2023 | 56.30 | 56.98 | 55.23 | 55.97 | 55.97 | 2,915,200 |
May 26, 2023 | 53.36 | 56.30 | 53.36 | 55.00 | 55.00 | 2,695,000 |
May 25, 2023 | 54.26 | 54.69 | 52.76 | 53.34 | 53.34 | 1,947,900 |
May 24, 2023 | 53.43 | 54.00 | 52.82 | 53.47 | 53.47 | 1,985,400 |
May 23, 2023 | 55.11 | 56.74 | 54.38 | 54.40 | 54.40 | 2,280,600 |
May 22, 2023 | 53.10 | 55.62 | 52.69 | 55.45 | 55.45 | 3,474,000 |
May 19, 2023 | 52.37 | 53.54 | 52.28 | 53.12 | 53.12 | 2,440,100 |
May 18, 2023 | 52.14 | 52.82 | 51.50 | 52.56 | 52.56 | 2,389,700 |
May 17, 2023 | 50.39 | 52.72 | 49.89 | 52.29 | 52.29 | 2,793,100 |
May 16, 2023 | 50.60 | 51.43 | 49.90 | 50.26 | 50.26 | 1,504,000 |
May 15, 2023 | 48.82 | 51.17 | 48.41 | 51.10 | 51.10 | 2,641,600 |
May 12, 2023 | 49.48 | 49.48 | 48.37 | 48.85 | 48.85 | 1,599,200 |
May 11, 2023 | 50.30 | 50.35 | 48.87 | 49.44 | 49.44 | 1,911,300 |
May 10, 2023 | 50.08 | 50.42 | 49.21 | 50.01 | 50.01 | 2,189,800 |
May 9, 2023 | 48.86 | 49.97 | 48.60 | 49.43 | 49.43 | 2,193,100 |
May 8, 2023 | 48.95 | 49.67 | 48.57 | 49.30 | 49.30 | 2,205,000 |
May 5, 2023 | 47.85 | 49.08 | 47.42 | 48.73 | 48.73 | 2,331,300 |
May 4, 2023 | 47.71 | 48.25 | 47.07 | 47.54 | 47.54 | 1,750,800 |
May 3, 2023 | 48.54 | 48.62 | 46.80 | 47.40 | 47.40 | 3,934,700 |
May 2, 2023 | 49.40 | 49.60 | 47.95 | 48.45 | 48.45 | 3,569,200 |
May 1, 2023 | 49.20 | 49.91 | 48.82 | 49.49 | 49.49 | 1,858,700 |
Apr 28, 2023 | 48.72 | 49.58 | 48.00 | 49.44 | 49.44 | 1,910,200 |
Apr 27, 2023 | 48.99 | 49.31 | 47.91 | 49.10 | 49.10 | 3,224,200 |
Apr 26, 2023 | 50.04 | 50.04 | 47.81 | 48.22 | 48.22 | 3,094,900 |
Apr 25, 2023 | 49.88 | 49.89 | 48.67 | 49.15 | 49.15 | 4,432,000 |
Related Tickers
ZM Zoom Video Communications, Inc.
61.65
+0.05%
TTD The Trade Desk, Inc.
83.79
+3.36%
DDOG Datadog, Inc.
127.07
+0.50%
FSLY Fastly, Inc.
12.83
-0.47%
U Unity Software Inc.
23.57
+2.03%
CRM Salesforce, Inc.
276.19
-0.18%
SNOW Snowflake Inc.
154.99
+2.53%
SHOP Shopify Inc.
72.26
-2.36%
NOW ServiceNow, Inc.
746.29
+0.72%
ADSK Autodesk, Inc.
215.00
-1.34%