U.S. markets open in 4 hours 29 minutes

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
250.48-6.78 (-2.64%)
At close: 4:00PM EDT
250.45 -0.03 (-0.01%)
Pre-Market: 04:40AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021253.99254.50247.87250.48250.482,869,500
Jun 14, 2021253.06261.00250.58257.26257.264,533,900
Jun 11, 2021243.01253.14242.48253.01253.013,917,000
Jun 10, 2021237.57243.49235.11243.08243.083,043,300
Jun 09, 2021241.00242.88237.37237.75237.753,168,700
Jun 08, 2021240.00246.80239.68242.32242.324,348,700
Jun 07, 2021231.01244.65230.74240.97240.9710,106,600
Jun 04, 2021209.93234.89209.93233.24233.2418,378,300
Jun 03, 2021197.85198.46193.66194.75194.752,960,200
Jun 02, 2021201.09202.87198.77200.53200.531,406,400
Jun 01, 2021202.10203.08196.71200.38200.381,856,300
May 28, 2021200.98204.29200.00201.62201.621,850,700
May 27, 2021196.27200.35192.46199.40199.402,878,300
May 26, 2021197.49199.78196.43197.36197.362,181,400
May 25, 2021196.49196.88193.49195.68195.681,923,400
May 24, 2021196.00198.37194.57195.55195.551,703,000
May 21, 2021198.94199.30192.93193.75193.752,231,900
May 20, 2021190.47197.41189.52195.49195.493,029,700
May 19, 2021184.49189.90183.09189.49189.491,711,200
May 18, 2021187.03192.58186.21188.91188.912,251,000
May 17, 2021186.37188.00182.46186.51186.511,456,300
May 14, 2021181.57187.51181.22187.08187.082,037,000
May 13, 2021190.10191.60179.49180.16180.163,821,300
May 12, 2021191.05192.79184.60187.79187.792,575,000
May 11, 2021181.54196.72180.55195.98195.983,726,300
May 10, 2021193.99194.70189.14190.00190.002,337,300
May 07, 2021196.22201.50194.33195.28195.283,284,000
May 06, 2021196.04196.46187.59193.62193.624,610,700
May 05, 2021205.65205.95195.43196.47196.473,694,800
May 04, 2021212.08212.98202.45204.31204.314,642,500
May 03, 2021224.03224.03213.79215.10215.101,843,300
Apr 30, 2021221.09228.36220.62222.94222.941,288,300
Apr 29, 2021232.89232.89221.50224.59224.591,622,700
Apr 28, 2021227.43236.11227.16232.30232.301,584,900
Apr 27, 2021234.01234.73228.50230.02230.021,355,600
Apr 26, 2021225.40234.44223.68234.36234.362,255,600
Apr 23, 2021222.85226.88222.70224.84224.841,431,800
Apr 22, 2021218.93227.99218.93221.69221.692,074,100
Apr 21, 2021218.36220.78215.51219.36219.361,621,300
Apr 20, 2021222.80225.86218.39219.43219.431,432,400
Apr 19, 2021229.47231.63222.10223.30223.301,899,200
Apr 16, 2021232.78234.00228.55231.93231.931,889,000
Apr 15, 2021229.00233.69226.80233.20233.202,843,700
Apr 14, 2021225.57227.58223.64225.36225.364,814,300
Apr 13, 2021216.87229.21216.40223.64223.644,287,300
Apr 12, 2021210.01215.66209.22213.48213.481,575,700
Apr 09, 2021210.96213.35207.62212.97212.972,121,900
Apr 08, 2021209.55213.29208.31212.28212.282,775,800
Apr 07, 2021206.00208.52204.30205.71205.711,595,000
Apr 06, 2021205.27209.48203.35205.71205.711,894,900
Apr 05, 2021208.00208.38202.30205.65205.651,717,100
Apr 01, 2021205.30210.49205.29206.29206.292,251,600
Mar 31, 2021199.76204.82197.39202.45202.452,162,300
Mar 30, 2021194.25198.01192.02196.94196.942,201,900
Mar 29, 2021201.88202.61193.40197.40197.401,984,200
Mar 26, 2021200.15204.44195.11201.96201.962,150,600
Mar 25, 2021193.89202.80192.50200.29200.293,432,300
Mar 24, 2021209.00209.00198.02198.46198.462,856,700
Mar 23, 2021208.14209.80206.11207.96207.961,661,200
Mar 22, 2021205.36208.75203.72207.43207.432,423,200
Mar 19, 2021204.80207.51199.55205.67205.673,476,100
Mar 18, 2021209.00209.16204.45204.80204.803,416,200
Mar 17, 2021208.06215.70204.89213.34213.343,015,100
Mar 16, 2021221.68224.53210.16211.18211.183,192,900
Mar 15, 2021209.76220.48209.76220.08220.083,900,600
Mar 12, 2021215.90216.86207.69210.34210.349,276,600
Mar 11, 2021220.99226.30215.57225.22225.225,185,200
Mar 10, 2021219.84221.65210.10212.67212.673,170,100
Mar 09, 2021203.47214.53201.88213.22213.224,404,800
Mar 08, 2021203.54208.47191.59192.84192.843,950,000
Mar 05, 2021212.51213.29188.91204.31204.316,785,200
Mar 04, 2021219.26223.98205.76210.62210.625,089,200
Mar 03, 2021232.09232.59216.16219.64219.643,671,200
Mar 02, 2021245.25246.11231.40232.59232.593,216,600
Mar 01, 2021233.37240.93229.37238.56238.565,139,300
Feb 26, 2021225.00228.56219.15226.66226.667,422,600
Feb 25, 2021239.37242.49223.70225.73225.734,553,300
Feb 24, 2021240.64243.00234.46239.66239.663,427,800
Feb 23, 2021231.22245.20222.22243.60243.604,459,000
Feb 22, 2021258.22259.58240.22243.51243.514,620,100
Feb 19, 2021262.27269.91262.04265.16265.162,167,500
Feb 18, 2021252.48263.45248.69260.99260.992,047,300
Feb 17, 2021259.32262.21248.80254.98254.982,376,200
Feb 16, 2021262.95275.46259.51264.69264.694,382,100
Feb 12, 2021255.45263.49251.74263.30263.302,124,000
Feb 11, 2021257.76259.04253.81256.27256.271,382,900
Feb 10, 2021257.54261.76250.48255.25255.252,231,800
Feb 09, 2021249.92256.96249.01255.82255.822,017,500
Feb 08, 2021252.31256.20247.80248.90248.902,039,100
Feb 05, 2021246.66251.00244.77250.37250.372,557,400
Feb 04, 2021238.50247.00236.62246.01246.012,808,900
Feb 03, 2021243.45243.55235.15236.83236.831,875,500
Feb 02, 2021234.49242.08232.50239.84239.843,054,100
Feb 01, 2021233.25234.47224.67230.14230.143,224,200
Jan 29, 2021233.15235.64228.02232.89232.891,999,300
Jan 28, 2021231.20237.87228.00234.14234.143,047,900
Jan 27, 2021232.35232.85222.66225.19225.193,787,300
Jan 26, 2021244.40245.98233.70235.11235.112,746,000
Jan 25, 2021257.91260.00236.68244.40244.404,198,900
Jan 22, 2021253.02257.13250.88255.15255.151,479,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...