DOCU - DocuSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201953.7654.7653.5154.1054.10988,700
May 23, 201953.9854.0052.5253.2153.211,248,900
May 22, 201954.5955.2854.0254.7854.781,898,500
May 21, 201953.8154.9453.8154.7654.761,353,100
May 20, 201952.7753.6951.9053.1753.17999,600
May 17, 201954.2254.8453.5553.5953.591,017,400
May 16, 201953.6955.3253.6954.7454.741,393,600
May 15, 201952.2953.9052.0053.6753.671,300,500
May 14, 201951.0052.8450.9052.5452.542,335,800
May 13, 201951.4251.7750.0250.4250.421,607,400
May 10, 201953.0553.8850.9553.0553.051,398,500
May 09, 201952.7854.0051.5253.5053.501,320,600
May 08, 201953.2253.9852.6953.5953.591,481,100
May 07, 201954.9855.5052.3153.2353.232,198,400
May 06, 201954.9256.7254.2155.8955.891,610,500
May 03, 201955.0856.7354.5556.4656.461,657,800
May 02, 201955.7756.5054.0454.8954.891,448,000
May 01, 201957.1057.4255.8055.8255.821,501,900
Apr 30, 201956.5056.9455.3856.6756.672,242,900
Apr 29, 201957.6158.3757.0357.6657.661,517,500
Apr 26, 201957.2057.9556.6557.2657.261,557,000
Apr 25, 201956.2157.6455.9057.0157.012,476,000
Apr 24, 201955.4756.2555.0955.8455.841,122,000
Apr 23, 201954.4055.5554.2055.2455.241,497,800
Apr 22, 201952.7454.3752.5054.1354.131,043,200
Apr 18, 201953.2053.5050.9252.7952.791,941,000
Apr 17, 201955.4555.4952.0953.1853.182,390,100
Apr 16, 201955.7756.0254.8155.2155.211,200,500
Apr 15, 201955.3656.6555.1655.4255.422,226,500
Apr 12, 201955.7555.8654.8155.2555.251,308,300
Apr 11, 201956.0956.3655.0155.3555.351,178,900
Apr 10, 201953.8056.8653.7955.9155.913,040,300
Apr 09, 201953.3853.9853.2053.5853.583,116,000
Apr 08, 201953.6754.1953.0353.8153.811,313,000
Apr 05, 201953.4554.2053.3053.8453.841,659,600
Apr 04, 201954.3254.3552.2053.3453.341,659,800
Apr 03, 201954.0054.7253.7554.1454.142,415,400
Apr 02, 201952.2353.8551.7653.7253.721,803,900
Apr 01, 201952.4552.6951.6352.1452.141,244,300
Mar 29, 201952.0752.4951.3251.8451.841,597,000
Mar 28, 201952.0052.4651.1451.7851.781,253,000
Mar 27, 201953.5653.6651.3851.8851.881,751,200
Mar 26, 201953.2554.3453.1053.7453.742,237,800
Mar 25, 201953.0153.8452.0752.5952.591,702,900
Mar 22, 201956.6857.0153.1353.3453.342,915,200
Mar 21, 201954.9357.2354.5757.0857.082,455,400
Mar 20, 201956.0756.2254.3055.3855.383,457,600
Mar 19, 201956.8157.2555.5456.6656.664,810,600
Mar 18, 201956.9557.7856.1157.7557.752,797,600
Mar 15, 201958.0059.6256.3556.4756.477,536,000
Mar 14, 201957.7159.1457.5958.8558.855,028,000
Mar 13, 201957.5057.8957.0857.6657.662,367,500
Mar 12, 201957.1957.9857.0757.2757.271,935,500
Mar 11, 201956.3257.7456.1157.1557.152,478,300
Mar 08, 201954.8956.1054.4255.9955.991,191,800
Mar 07, 201955.0056.0054.8055.5055.501,660,500
Mar 06, 201955.5955.9854.5555.2255.221,301,500
Mar 05, 201955.5556.0053.8155.7455.741,904,400
Mar 04, 201956.7756.8954.4455.5655.563,009,800
Mar 01, 201955.9156.6955.7356.2956.293,229,200
Feb 28, 201955.2055.6954.4755.1555.151,576,000
Feb 27, 201954.9556.2354.6655.5455.543,678,600
Feb 26, 201954.5055.2554.2955.0155.012,335,200
Feb 25, 201954.5054.9754.0954.7454.741,584,300
Feb 22, 201954.0654.2953.6153.9953.991,224,800
Feb 21, 201954.1154.4953.6453.8353.831,021,100
Feb 20, 201954.3354.8853.8554.1154.111,591,300
Feb 19, 201953.7854.8653.4054.3354.331,895,000
Feb 15, 201953.5054.0453.3953.6353.631,433,400
Feb 14, 201953.5053.6052.5653.3353.332,836,600
Feb 13, 201953.1554.0852.7553.6553.653,384,100
Feb 12, 201952.0052.8451.8152.6652.662,390,000
Feb 11, 201951.5152.2550.4051.6351.631,143,500
Feb 08, 201950.0551.9449.5551.7751.771,065,600
Feb 07, 201950.9051.5549.7750.7150.711,953,700
Feb 06, 201952.4552.4550.5451.3051.301,812,600
Feb 05, 201951.2652.6050.7552.4552.452,583,700
Feb 04, 201949.9951.2349.7651.0451.042,422,500
Feb 01, 201949.3349.9948.2149.9649.962,802,500
Jan 31, 201949.4650.0349.1149.4549.452,556,700
Jan 30, 201948.7849.4348.2449.3749.372,217,200
Jan 29, 201948.9949.3847.5448.3048.301,616,700
Jan 28, 201947.9448.8847.5548.8248.821,977,000
Jan 25, 201947.2248.6047.0048.5748.571,931,800
Jan 24, 201945.6846.7545.2546.7146.711,291,200
Jan 23, 201945.8847.0044.5445.4045.401,748,100
Jan 22, 201946.4546.6045.6045.8545.851,758,300
Jan 18, 201945.1047.2145.0547.0047.003,420,400
Jan 17, 201942.6445.0242.2244.9044.902,914,500
Jan 16, 201945.0045.0042.5243.0643.063,720,800
Jan 15, 201944.5045.1943.5044.9944.992,879,500
Jan 14, 201943.1343.3042.4043.2243.22708,600
Jan 11, 201943.8544.1043.1043.4843.481,656,000
Jan 10, 201942.2044.6042.1644.0344.037,249,400
Jan 09, 201942.0042.9941.8442.6742.672,035,800
Jan 08, 201941.9642.3240.9342.0842.083,192,600
Jan 07, 201940.0442.2039.5041.6941.692,630,900
Jan 04, 201939.5241.4239.4240.9040.901,852,600
Jan 03, 201940.0040.5238.8038.8338.83986,900
Jan 02, 201939.2740.8339.1440.8240.821,674,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...