DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

68.75

+3.05

(+4.64%)

At close: 04:00PM EDT

68.69

-0.06

(-0.09%)

After hours:

07:46PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	66.39	69.75	66.06	68.75	68.75	7,675,618
Jun 23, 2022	62.79	66.05	61.78	65.70	65.70	6,007,700
Jun 22, 2022	59.25	63.38	58.52	62.05	62.05	5,174,600
Jun 21, 2022	60.76	63.41	59.48	59.55	59.55	7,079,200
Jun 17, 2022	56.42	61.45	56.42	60.55	60.55	6,515,900
Jun 16, 2022	57.79	59.24	55.96	56.81	56.81	7,732,300
Jun 15, 2022	57.82	61.62	57.32	60.47	60.47	8,909,300
Jun 14, 2022	59.98	60.33	57.14	57.28	57.28	7,000,300
Jun 13, 2022	62.50	63.30	58.00	59.12	59.12	14,979,900
Jun 10, 2022	66.50	69.85	64.30	65.93	65.93	41,703,600
Jun 09, 2022	89.44	91.67	87.33	87.36	87.36	12,549,200
Jun 08, 2022	90.00	92.04	88.71	90.10	90.10	5,663,700
Jun 07, 2022	82.45	88.03	82.16	87.74	87.74	3,520,100
Jun 06, 2022	86.04	87.61	82.64	84.26	84.26	2,283,800
Jun 03, 2022	84.53	86.13	82.78	83.78	83.78	2,558,400
Jun 02, 2022	82.24	88.28	81.80	87.63	87.63	2,785,800
Jun 01, 2022	85.32	87.44	81.28	82.12	82.12	2,369,800
May 31, 2022	86.24	87.26	82.00	83.91	83.91	5,292,400
May 27, 2022	81.62	86.66	81.62	86.24	86.24	3,413,700
May 26, 2022	76.50	81.88	75.93	80.81	80.81	3,546,800
May 25, 2022	71.13	78.77	71.13	77.70	77.70	3,867,200
May 24, 2022	76.94	77.17	69.79	71.73	71.73	4,320,100
May 23, 2022	76.58	78.33	74.47	78.27	78.27	2,787,700
May 20, 2022	79.64	80.95	72.84	76.75	76.75	4,609,800
May 19, 2022	73.60	80.16	72.55	78.18	78.18	5,308,600
May 18, 2022	73.88	76.12	71.91	72.76	72.76	2,963,200
May 17, 2022	76.76	79.57	72.14	75.25	75.25	5,004,500
May 16, 2022	77.30	79.78	74.18	74.49	74.49	3,522,500
May 13, 2022	72.66	80.78	72.51	79.17	79.17	6,171,500
May 12, 2022	65.74	72.15	64.84	69.84	69.84	5,274,900
May 11, 2022	69.74	73.02	67.02	67.60	67.60	6,200,400
May 10, 2022	71.10	73.00	66.00	70.29	70.29	6,019,000
May 09, 2022	72.47	73.84	67.92	68.63	68.63	5,426,100
May 06, 2022	79.78	80.02	74.14	74.57	74.57	4,415,500
May 05, 2022	86.86	86.86	79.16	80.93	80.93	3,479,000
May 04, 2022	84.70	88.58	79.10	88.51	88.51	4,250,200
May 03, 2022	81.36	86.75	81.09	83.94	83.94	3,567,800
May 02, 2022	80.73	86.00	80.44	85.83	85.83	3,291,500
Apr 29, 2022	84.56	87.55	80.89	81.00	81.00	2,877,500
Apr 28, 2022	83.91	86.74	80.63	85.37	85.37	3,888,900
Apr 27, 2022	84.33	86.58	81.13	82.71	82.71	3,561,900
Apr 26, 2022	89.15	89.67	84.08	84.39	84.39	4,242,600
Apr 25, 2022	85.35	91.07	85.19	89.95	89.95	3,722,600
Apr 22, 2022	88.04	90.37	84.71	86.33	86.33	3,777,800
Apr 21, 2022	94.81	96.20	86.75	87.42	87.42	4,749,400
Apr 20, 2022	101.73	101.87	92.37	92.74	92.74	4,841,700
Apr 19, 2022	95.91	102.94	94.61	102.03	102.03	4,051,800
Apr 18, 2022	99.14	99.24	93.84	96.32	96.32	3,870,900
Apr 14, 2022	104.45	104.93	99.23	99.53	99.53	2,987,600
Apr 13, 2022	98.50	105.05	97.99	104.56	104.56	3,634,000
Apr 12, 2022	103.52	105.41	97.63	98.76	98.76	3,658,200
Apr 11, 2022	100.24	102.88	97.18	101.71	101.71	3,262,200
Apr 08, 2022	101.84	104.94	100.59	101.95	101.95	3,902,500
Apr 07, 2022	102.24	105.50	100.01	102.72	102.72	4,207,300
Apr 06, 2022	105.65	105.94	100.81	102.70	102.70	5,946,300
Apr 05, 2022	111.30	113.00	106.38	107.37	107.37	4,110,300
Apr 04, 2022	109.64	113.67	108.70	112.28	112.28	3,467,700
Apr 01, 2022	107.00	111.47	106.70	108.63	108.63	4,242,400
Mar 31, 2022	107.08	109.90	105.65	107.12	107.12	4,000,300
Mar 30, 2022	109.26	111.74	106.63	107.95	107.95	4,429,000
Mar 29, 2022	106.47	111.99	104.10	111.24	111.24	6,306,600
Mar 28, 2022	100.90	105.05	98.81	104.67	104.67	5,170,000
Mar 25, 2022	104.22	104.46	98.37	100.45	100.45	6,001,200
Mar 24, 2022	101.09	104.70	98.14	104.55	104.55	6,654,300
Mar 23, 2022	98.17	102.61	94.72	100.17	100.17	6,228,800
Mar 22, 2022	94.12	102.05	94.00	99.45	99.45	5,869,500
Mar 21, 2022	94.21	100.06	93.01	95.86	95.86	8,118,700
Mar 18, 2022	88.28	96.97	88.27	95.51	95.51	11,799,300
Mar 17, 2022	82.74	88.04	82.25	87.26	87.26	6,891,500
Mar 16, 2022	78.35	83.46	77.77	83.17	83.17	10,955,100
Mar 15, 2022	73.30	77.19	72.52	76.64	76.64	8,366,200
Mar 14, 2022	73.17	75.74	71.79	73.24	73.24	11,239,900
Mar 11, 2022	76.70	77.81	71.00	75.01	75.01	44,966,800
Mar 10, 2022	94.91	96.00	91.92	93.88	93.88	11,519,600
Mar 09, 2022	95.95	100.24	95.49	98.05	98.05	5,176,800
Mar 08, 2022	95.00	96.96	90.90	91.98	91.98	5,917,100
Mar 07, 2022	102.27	103.74	95.05	95.06	95.06	6,581,000
Mar 04, 2022	108.70	110.37	101.20	101.38	101.38	5,271,600
Mar 03, 2022	115.90	115.90	107.50	108.66	108.66	3,760,000
Mar 02, 2022	117.96	118.15	109.52	114.40	114.40	4,833,700
Mar 01, 2022	117.55	123.50	117.02	117.90	117.90	3,841,300
Feb 28, 2022	114.54	118.92	114.15	118.43	118.43	4,859,200
Feb 25, 2022	114.44	115.22	109.69	115.07	115.07	3,924,300
Feb 24, 2022	101.12	113.98	100.00	113.56	113.56	4,761,100
Feb 23, 2022	112.01	112.34	106.31	106.35	106.35	2,576,800
Feb 22, 2022	108.04	114.50	108.02	110.99	110.99	3,990,200
Feb 18, 2022	115.00	116.11	109.28	110.28	110.28	4,304,300
Feb 17, 2022	118.61	120.61	114.19	115.00	115.00	3,190,600
Feb 16, 2022	123.15	123.92	118.51	120.14	120.14	3,459,800
Feb 15, 2022	123.60	125.93	121.35	125.57	125.57	1,952,600
Feb 14, 2022	122.63	125.11	120.41	120.78	120.78	2,628,700
Feb 11, 2022	127.40	129.05	121.18	122.48	122.48	2,905,100
Feb 10, 2022	124.50	131.91	123.20	127.22	127.22	3,967,200
Feb 09, 2022	123.90	128.28	121.60	128.16	128.16	3,712,200
Feb 08, 2022	117.14	122.36	116.50	121.87	121.87	3,186,100
Feb 07, 2022	118.51	123.34	118.14	118.41	118.41	3,041,600
Feb 04, 2022	114.43	119.87	113.85	118.46	118.46	3,661,400
Feb 03, 2022	118.06	120.29	113.74	114.24	114.24	3,351,400
Feb 02, 2022	127.29	127.29	120.06	121.57	121.57	3,664,000
Feb 01, 2022	127.59	128.29	123.56	127.50	127.50	2,688,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

DocuSign, Inc. (DOCU)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)