DOCU - DocuSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201963.7265.0763.5164.8064.808,976,600
Sep 19, 201963.1363.6362.6063.3663.363,615,000
Sep 18, 201961.8563.8361.5063.3063.303,659,500
Sep 17, 201961.1662.1261.0461.9061.903,333,700
Sep 16, 201961.0562.8559.9961.8861.884,190,600
Sep 13, 201962.9963.9962.4162.4962.493,438,900
Sep 12, 201962.9764.1862.3062.9362.935,089,500
Sep 11, 201959.5063.4559.1863.3063.305,257,400
Sep 10, 201956.2360.8055.8059.9159.918,136,900
Sep 09, 201956.0059.7455.5558.5758.579,313,800
Sep 06, 201955.7057.3054.1056.2756.2725,958,200
Sep 05, 201947.4847.4945.5246.2546.256,858,000
Sep 04, 201947.2047.7646.4246.8546.852,322,000
Sep 03, 201946.5747.3546.0946.6146.612,236,000
Aug 30, 201946.9046.9845.8346.6946.691,630,400
Aug 29, 201945.9146.6345.6846.4246.421,215,100
Aug 28, 201944.4545.5744.0845.4445.441,349,700
Aug 27, 201945.6745.6744.1744.7644.761,340,200
Aug 26, 201944.6345.3443.9145.2345.231,183,300
Aug 23, 201944.6645.2443.7743.9843.981,247,500
Aug 22, 201945.3445.3444.2244.7244.721,254,600
Aug 21, 201945.0045.8844.6645.0245.021,259,200
Aug 20, 201944.3644.9543.7444.6344.631,911,500
Aug 19, 201945.6145.9944.3344.5444.542,133,100
Aug 16, 201944.9345.5844.6444.8144.811,414,500
Aug 15, 201944.2744.6143.6144.1344.132,132,400
Aug 14, 201944.2344.4743.1343.9143.911,663,100
Aug 13, 201944.0045.9243.7545.6245.621,384,100
Aug 12, 201944.8845.1043.9044.2144.211,545,500
Aug 09, 201945.9246.5344.6345.3345.331,900,600
Aug 08, 201945.8346.4544.1146.3646.363,181,200
Aug 07, 201944.0045.3943.2545.0445.042,439,600
Aug 06, 201945.5946.2844.1244.5944.592,990,100
Aug 05, 201947.0047.3343.9344.7044.704,647,100
Aug 02, 201949.8650.0748.2548.8048.801,533,300
Aug 01, 201951.7353.0049.5249.9349.932,106,600
Jul 31, 201954.1754.2051.3051.7251.721,981,400
Jul 30, 201953.5554.4153.1854.1554.151,190,200
Jul 29, 201954.6654.6952.3653.9053.901,370,500
Jul 26, 201952.8154.7852.6754.6854.682,809,100
Jul 25, 201954.3054.3052.2352.4752.472,386,500
Jul 24, 201952.6754.5352.5354.3554.351,211,500
Jul 23, 201952.5153.2352.2152.9452.94836,800
Jul 22, 201952.6852.9752.0252.3752.372,029,300
Jul 19, 201953.4953.4952.1652.4252.421,180,700
Jul 18, 201952.5153.3052.4153.0553.052,874,300
Jul 17, 201954.2854.3052.3952.7752.771,720,900
Jul 16, 201954.0054.0953.3253.6253.62953,900
Jul 15, 201953.5054.1752.9054.0554.05845,900
Jul 12, 201953.8553.9052.5353.2053.201,210,700
Jul 11, 201951.7653.8851.7453.8053.802,353,500
Jul 10, 201952.3453.0051.3451.3551.351,999,500
Jul 09, 201951.4652.5251.2752.0052.002,480,800
Jul 08, 201952.0052.2451.3351.6551.651,199,100
Jul 05, 201950.9152.2050.7052.1652.161,292,900
Jul 03, 201951.4451.8050.6551.6551.651,287,800
Jul 02, 201950.8451.8650.2151.3451.341,834,700
Jul 01, 201950.5351.1649.5250.6550.651,891,700
Jun 28, 201950.6951.0849.2349.7149.716,188,800
Jun 27, 201949.6551.1449.5550.6550.652,626,000
Jun 26, 201950.1650.6549.4949.4949.492,086,000
Jun 25, 201950.9551.5749.7349.8349.831,790,800
Jun 24, 201952.9553.3850.8651.0151.012,731,000
Jun 21, 201954.2554.8752.6552.8352.833,092,300
Jun 20, 201954.0054.9653.7054.8754.872,727,300
Jun 19, 201953.5653.8852.1353.0953.091,755,200
Jun 18, 201953.1954.2052.6653.5153.513,024,200
Jun 17, 201950.9053.3750.8052.7552.753,103,900
Jun 14, 201947.8151.0047.8050.7850.784,208,800
Jun 13, 201948.4548.4947.6148.2848.282,095,000
Jun 12, 201947.9048.4547.5448.0848.081,578,500
Jun 11, 201948.5848.9047.3247.9047.903,807,700
Jun 10, 201949.6349.8947.6048.3148.315,639,400
Jun 07, 201947.0249.2345.6748.1648.1620,954,400
Jun 06, 201953.7754.9452.7754.7454.745,258,000
Jun 05, 201953.6453.9451.8953.3253.322,409,700
Jun 04, 201952.5053.0050.7452.9452.942,249,500
Jun 03, 201956.0056.1050.2550.5750.574,240,000
May 31, 201954.3056.4254.0756.0656.062,904,400
May 30, 201954.5155.7054.5155.4855.481,471,200
May 29, 201953.9654.8252.7854.3854.381,448,400
May 28, 201954.2555.1053.8854.4754.475,576,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...