Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.75+3.05 (+4.64%)
At close: 04:00PM EDT
68.69 -0.06 (-0.09%)
After hours: 07:46PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202266.3969.7566.0668.7568.757,675,618
Jun 23, 202262.7966.0561.7865.7065.706,007,700
Jun 22, 202259.2563.3858.5262.0562.055,174,600
Jun 21, 202260.7663.4159.4859.5559.557,079,200
Jun 17, 202256.4261.4556.4260.5560.556,515,900
Jun 16, 202257.7959.2455.9656.8156.817,732,300
Jun 15, 202257.8261.6257.3260.4760.478,909,300
Jun 14, 202259.9860.3357.1457.2857.287,000,300
Jun 13, 202262.5063.3058.0059.1259.1214,979,900
Jun 10, 202266.5069.8564.3065.9365.9341,703,600
Jun 09, 202289.4491.6787.3387.3687.3612,549,200
Jun 08, 202290.0092.0488.7190.1090.105,663,700
Jun 07, 202282.4588.0382.1687.7487.743,520,100
Jun 06, 202286.0487.6182.6484.2684.262,283,800
Jun 03, 202284.5386.1382.7883.7883.782,558,400
Jun 02, 202282.2488.2881.8087.6387.632,785,800
Jun 01, 202285.3287.4481.2882.1282.122,369,800
May 31, 202286.2487.2682.0083.9183.915,292,400
May 27, 202281.6286.6681.6286.2486.243,413,700
May 26, 202276.5081.8875.9380.8180.813,546,800
May 25, 202271.1378.7771.1377.7077.703,867,200
May 24, 202276.9477.1769.7971.7371.734,320,100
May 23, 202276.5878.3374.4778.2778.272,787,700
May 20, 202279.6480.9572.8476.7576.754,609,800
May 19, 202273.6080.1672.5578.1878.185,308,600
May 18, 202273.8876.1271.9172.7672.762,963,200
May 17, 202276.7679.5772.1475.2575.255,004,500
May 16, 202277.3079.7874.1874.4974.493,522,500
May 13, 202272.6680.7872.5179.1779.176,171,500
May 12, 202265.7472.1564.8469.8469.845,274,900
May 11, 202269.7473.0267.0267.6067.606,200,400
May 10, 202271.1073.0066.0070.2970.296,019,000
May 09, 202272.4773.8467.9268.6368.635,426,100
May 06, 202279.7880.0274.1474.5774.574,415,500
May 05, 202286.8686.8679.1680.9380.933,479,000
May 04, 202284.7088.5879.1088.5188.514,250,200
May 03, 202281.3686.7581.0983.9483.943,567,800
May 02, 202280.7386.0080.4485.8385.833,291,500
Apr 29, 202284.5687.5580.8981.0081.002,877,500
Apr 28, 202283.9186.7480.6385.3785.373,888,900
Apr 27, 202284.3386.5881.1382.7182.713,561,900
Apr 26, 202289.1589.6784.0884.3984.394,242,600
Apr 25, 202285.3591.0785.1989.9589.953,722,600
Apr 22, 202288.0490.3784.7186.3386.333,777,800
Apr 21, 202294.8196.2086.7587.4287.424,749,400
Apr 20, 2022101.73101.8792.3792.7492.744,841,700
Apr 19, 202295.91102.9494.61102.03102.034,051,800
Apr 18, 202299.1499.2493.8496.3296.323,870,900
Apr 14, 2022104.45104.9399.2399.5399.532,987,600
Apr 13, 202298.50105.0597.99104.56104.563,634,000
Apr 12, 2022103.52105.4197.6398.7698.763,658,200
Apr 11, 2022100.24102.8897.18101.71101.713,262,200
Apr 08, 2022101.84104.94100.59101.95101.953,902,500
Apr 07, 2022102.24105.50100.01102.72102.724,207,300
Apr 06, 2022105.65105.94100.81102.70102.705,946,300
Apr 05, 2022111.30113.00106.38107.37107.374,110,300
Apr 04, 2022109.64113.67108.70112.28112.283,467,700
Apr 01, 2022107.00111.47106.70108.63108.634,242,400
Mar 31, 2022107.08109.90105.65107.12107.124,000,300
Mar 30, 2022109.26111.74106.63107.95107.954,429,000
Mar 29, 2022106.47111.99104.10111.24111.246,306,600
Mar 28, 2022100.90105.0598.81104.67104.675,170,000
Mar 25, 2022104.22104.4698.37100.45100.456,001,200
Mar 24, 2022101.09104.7098.14104.55104.556,654,300
Mar 23, 202298.17102.6194.72100.17100.176,228,800
Mar 22, 202294.12102.0594.0099.4599.455,869,500
Mar 21, 202294.21100.0693.0195.8695.868,118,700
Mar 18, 202288.2896.9788.2795.5195.5111,799,300
Mar 17, 202282.7488.0482.2587.2687.266,891,500
Mar 16, 202278.3583.4677.7783.1783.1710,955,100
Mar 15, 202273.3077.1972.5276.6476.648,366,200
Mar 14, 202273.1775.7471.7973.2473.2411,239,900
Mar 11, 202276.7077.8171.0075.0175.0144,966,800
Mar 10, 202294.9196.0091.9293.8893.8811,519,600
Mar 09, 202295.95100.2495.4998.0598.055,176,800
Mar 08, 202295.0096.9690.9091.9891.985,917,100
Mar 07, 2022102.27103.7495.0595.0695.066,581,000
Mar 04, 2022108.70110.37101.20101.38101.385,271,600
Mar 03, 2022115.90115.90107.50108.66108.663,760,000
Mar 02, 2022117.96118.15109.52114.40114.404,833,700
Mar 01, 2022117.55123.50117.02117.90117.903,841,300
Feb 28, 2022114.54118.92114.15118.43118.434,859,200
Feb 25, 2022114.44115.22109.69115.07115.073,924,300
Feb 24, 2022101.12113.98100.00113.56113.564,761,100
Feb 23, 2022112.01112.34106.31106.35106.352,576,800
Feb 22, 2022108.04114.50108.02110.99110.993,990,200
Feb 18, 2022115.00116.11109.28110.28110.284,304,300
Feb 17, 2022118.61120.61114.19115.00115.003,190,600
Feb 16, 2022123.15123.92118.51120.14120.143,459,800
Feb 15, 2022123.60125.93121.35125.57125.571,952,600
Feb 14, 2022122.63125.11120.41120.78120.782,628,700
Feb 11, 2022127.40129.05121.18122.48122.482,905,100
Feb 10, 2022124.50131.91123.20127.22127.223,967,200
Feb 09, 2022123.90128.28121.60128.16128.163,712,200
Feb 08, 2022117.14122.36116.50121.87121.873,186,100
Feb 07, 2022118.51123.34118.14118.41118.413,041,600
Feb 04, 2022114.43119.87113.85118.46118.463,661,400
Feb 03, 2022118.06120.29113.74114.24114.243,351,400
Feb 02, 2022127.29127.29120.06121.57121.573,664,000
Feb 01, 2022127.59128.29123.56127.50127.502,688,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement