Mail

DOCU - DocuSign, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	63.72	65.07	63.51	64.80	64.80	8,976,600
Sep 19, 2019	63.13	63.63	62.60	63.36	63.36	3,615,000
Sep 18, 2019	61.85	63.83	61.50	63.30	63.30	3,659,500
Sep 17, 2019	61.16	62.12	61.04	61.90	61.90	3,333,700
Sep 16, 2019	61.05	62.85	59.99	61.88	61.88	4,190,600
Sep 13, 2019	62.99	63.99	62.41	62.49	62.49	3,438,900
Sep 12, 2019	62.97	64.18	62.30	62.93	62.93	5,089,500
Sep 11, 2019	59.50	63.45	59.18	63.30	63.30	5,257,400
Sep 10, 2019	56.23	60.80	55.80	59.91	59.91	8,136,900
Sep 09, 2019	56.00	59.74	55.55	58.57	58.57	9,313,800
Sep 06, 2019	55.70	57.30	54.10	56.27	56.27	25,958,200
Sep 05, 2019	47.48	47.49	45.52	46.25	46.25	6,858,000
Sep 04, 2019	47.20	47.76	46.42	46.85	46.85	2,322,000
Sep 03, 2019	46.57	47.35	46.09	46.61	46.61	2,236,000
Aug 30, 2019	46.90	46.98	45.83	46.69	46.69	1,630,400
Aug 29, 2019	45.91	46.63	45.68	46.42	46.42	1,215,100
Aug 28, 2019	44.45	45.57	44.08	45.44	45.44	1,349,700
Aug 27, 2019	45.67	45.67	44.17	44.76	44.76	1,340,200
Aug 26, 2019	44.63	45.34	43.91	45.23	45.23	1,183,300
Aug 23, 2019	44.66	45.24	43.77	43.98	43.98	1,247,500
Aug 22, 2019	45.34	45.34	44.22	44.72	44.72	1,254,600
Aug 21, 2019	45.00	45.88	44.66	45.02	45.02	1,259,200
Aug 20, 2019	44.36	44.95	43.74	44.63	44.63	1,911,500
Aug 19, 2019	45.61	45.99	44.33	44.54	44.54	2,133,100
Aug 16, 2019	44.93	45.58	44.64	44.81	44.81	1,414,500
Aug 15, 2019	44.27	44.61	43.61	44.13	44.13	2,132,400
Aug 14, 2019	44.23	44.47	43.13	43.91	43.91	1,663,100
Aug 13, 2019	44.00	45.92	43.75	45.62	45.62	1,384,100
Aug 12, 2019	44.88	45.10	43.90	44.21	44.21	1,545,500
Aug 09, 2019	45.92	46.53	44.63	45.33	45.33	1,900,600
Aug 08, 2019	45.83	46.45	44.11	46.36	46.36	3,181,200
Aug 07, 2019	44.00	45.39	43.25	45.04	45.04	2,439,600
Aug 06, 2019	45.59	46.28	44.12	44.59	44.59	2,990,100
Aug 05, 2019	47.00	47.33	43.93	44.70	44.70	4,647,100
Aug 02, 2019	49.86	50.07	48.25	48.80	48.80	1,533,300
Aug 01, 2019	51.73	53.00	49.52	49.93	49.93	2,106,600
Jul 31, 2019	54.17	54.20	51.30	51.72	51.72	1,981,400
Jul 30, 2019	53.55	54.41	53.18	54.15	54.15	1,190,200
Jul 29, 2019	54.66	54.69	52.36	53.90	53.90	1,370,500
Jul 26, 2019	52.81	54.78	52.67	54.68	54.68	2,809,100
Jul 25, 2019	54.30	54.30	52.23	52.47	52.47	2,386,500
Jul 24, 2019	52.67	54.53	52.53	54.35	54.35	1,211,500
Jul 23, 2019	52.51	53.23	52.21	52.94	52.94	836,800
Jul 22, 2019	52.68	52.97	52.02	52.37	52.37	2,029,300
Jul 19, 2019	53.49	53.49	52.16	52.42	52.42	1,180,700
Jul 18, 2019	52.51	53.30	52.41	53.05	53.05	2,874,300
Jul 17, 2019	54.28	54.30	52.39	52.77	52.77	1,720,900
Jul 16, 2019	54.00	54.09	53.32	53.62	53.62	953,900
Jul 15, 2019	53.50	54.17	52.90	54.05	54.05	845,900
Jul 12, 2019	53.85	53.90	52.53	53.20	53.20	1,210,700
Jul 11, 2019	51.76	53.88	51.74	53.80	53.80	2,353,500
Jul 10, 2019	52.34	53.00	51.34	51.35	51.35	1,999,500
Jul 09, 2019	51.46	52.52	51.27	52.00	52.00	2,480,800
Jul 08, 2019	52.00	52.24	51.33	51.65	51.65	1,199,100
Jul 05, 2019	50.91	52.20	50.70	52.16	52.16	1,292,900
Jul 03, 2019	51.44	51.80	50.65	51.65	51.65	1,287,800
Jul 02, 2019	50.84	51.86	50.21	51.34	51.34	1,834,700
Jul 01, 2019	50.53	51.16	49.52	50.65	50.65	1,891,700
Jun 28, 2019	50.69	51.08	49.23	49.71	49.71	6,188,800
Jun 27, 2019	49.65	51.14	49.55	50.65	50.65	2,626,000
Jun 26, 2019	50.16	50.65	49.49	49.49	49.49	2,086,000
Jun 25, 2019	50.95	51.57	49.73	49.83	49.83	1,790,800
Jun 24, 2019	52.95	53.38	50.86	51.01	51.01	2,731,000
Jun 21, 2019	54.25	54.87	52.65	52.83	52.83	3,092,300
Jun 20, 2019	54.00	54.96	53.70	54.87	54.87	2,727,300
Jun 19, 2019	53.56	53.88	52.13	53.09	53.09	1,755,200
Jun 18, 2019	53.19	54.20	52.66	53.51	53.51	3,024,200
Jun 17, 2019	50.90	53.37	50.80	52.75	52.75	3,103,900
Jun 14, 2019	47.81	51.00	47.80	50.78	50.78	4,208,800
Jun 13, 2019	48.45	48.49	47.61	48.28	48.28	2,095,000
Jun 12, 2019	47.90	48.45	47.54	48.08	48.08	1,578,500
Jun 11, 2019	48.58	48.90	47.32	47.90	47.90	3,807,700
Jun 10, 2019	49.63	49.89	47.60	48.31	48.31	5,639,400
Jun 07, 2019	47.02	49.23	45.67	48.16	48.16	20,954,400
Jun 06, 2019	53.77	54.94	52.77	54.74	54.74	5,258,000
Jun 05, 2019	53.64	53.94	51.89	53.32	53.32	2,409,700
Jun 04, 2019	52.50	53.00	50.74	52.94	52.94	2,249,500
Jun 03, 2019	56.00	56.10	50.25	50.57	50.57	4,240,000
May 31, 2019	54.30	56.42	54.07	56.06	56.06	2,904,400
May 30, 2019	54.51	55.70	54.51	55.48	55.48	1,471,200
May 29, 2019	53.96	54.82	52.78	54.38	54.38	1,448,400
May 28, 2019	54.25	55.10	53.88	54.47	54.47	5,576,200
May 24, 2019	53.76	54.76	53.51	54.10	54.10	988,700
May 23, 2019	53.98	54.00	52.52	53.21	53.21	1,248,900
May 22, 2019	54.59	55.28	54.02	54.78	54.78	1,898,500
May 21, 2019	53.81	54.94	53.81	54.76	54.76	1,353,100
May 20, 2019	52.77	53.69	51.90	53.17	53.17	999,600
May 17, 2019	54.22	54.84	53.55	53.59	53.59	1,017,400
May 16, 2019	53.69	55.32	53.69	54.74	54.74	1,393,600
May 15, 2019	52.29	53.90	52.00	53.67	53.67	1,300,500
May 14, 2019	51.00	52.84	50.90	52.54	52.54	2,335,800
May 13, 2019	51.42	51.77	50.02	50.42	50.42	1,607,400
May 10, 2019	53.05	53.88	50.95	53.05	53.05	1,398,500
May 09, 2019	52.78	54.00	51.52	53.50	53.50	1,320,600
May 08, 2019	53.22	53.98	52.69	53.59	53.59	1,481,100
May 07, 2019	54.98	55.50	52.31	53.23	53.23	2,198,400
May 06, 2019	54.92	56.72	54.21	55.89	55.89	1,610,500
May 03, 2019	55.08	56.73	54.55	56.46	56.46	1,657,800
May 02, 2019	55.77	56.50	54.04	54.89	54.89	1,448,000
May 01, 2019	57.10	57.42	55.80	55.82	55.82	1,501,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...