Advertisement
U.S. markets closed

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
58.12+1.35 (+2.38%)
At close: 04:00PM EDT
57.77 -0.35 (-0.60%)
After hours: 07:55PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202456.6358.8656.5058.1258.122,894,000
Mar 15, 202457.0358.2756.6856.7756.774,836,500
Mar 14, 202459.3059.8056.9957.4657.463,152,500
Mar 13, 202458.5859.5358.4959.4159.414,085,400
Mar 12, 202458.4159.8157.6558.4858.484,942,800
Mar 11, 202456.2158.5256.0257.9857.987,138,900
Mar 08, 202458.9058.9654.7955.9755.9714,750,000
Mar 07, 202452.9154.1052.6553.5653.568,451,100
Mar 06, 202453.0853.6952.1052.4752.473,276,800
Mar 05, 202452.8853.1451.1251.7851.782,395,700
Mar 04, 202454.9055.1053.2953.5553.552,327,400
Mar 01, 202453.0054.5952.9054.5854.582,512,500
Feb 29, 202452.9953.5452.1353.2753.273,001,600
Feb 28, 202451.8153.4351.5852.7752.771,884,100
Feb 27, 202452.3752.5951.4852.1152.112,337,500
Feb 26, 202451.7953.1551.5451.8051.802,972,200
Feb 23, 202450.4451.8550.1751.7351.733,288,900
Feb 22, 202450.5650.6449.4650.1450.142,112,200
Feb 21, 202449.1350.5049.1250.0850.082,375,600
Feb 20, 202449.8750.0049.1249.9849.983,710,200
Feb 16, 202451.1151.3750.1750.2250.222,103,900
Feb 15, 202451.7052.0150.9051.5151.512,182,500
Feb 14, 202451.1351.8550.4651.0951.092,243,200
Feb 13, 202450.2051.6050.1150.5250.522,270,000
Feb 12, 202451.3352.0351.0751.5751.573,438,000
Feb 09, 202451.2451.6751.0851.1851.183,661,300
Feb 08, 202451.4752.3350.9451.1551.152,869,200
Feb 07, 202452.2952.2950.7951.3151.314,814,100
Feb 06, 202449.8652.4949.2552.1752.1710,358,500
Feb 05, 202457.4258.0052.9053.2153.219,997,800
Feb 02, 202458.6159.1357.2458.1258.124,825,800
Feb 01, 202461.1562.6958.0358.9358.937,822,700
Jan 31, 202461.1462.1660.5860.9260.922,770,300
Jan 30, 202463.1463.2961.5561.6161.612,173,800
Jan 29, 202462.3363.4061.7463.3563.352,169,600
Jan 26, 202462.0564.3461.8562.6362.633,379,100
Jan 25, 202463.1363.1461.1262.4762.472,886,900
Jan 24, 202462.6563.0961.4662.4762.472,402,500
Jan 23, 202462.2862.8261.4362.3362.332,405,900
Jan 22, 202463.1264.0062.0062.0162.014,571,900
Jan 19, 202461.5663.2561.0563.2063.204,262,200
Jan 18, 202462.1162.4060.7461.2661.262,552,300
Jan 17, 202462.0262.4960.8861.6561.653,176,500
Jan 16, 202463.5863.6061.8062.6562.654,361,400
Jan 12, 202461.5164.7060.7963.5563.5512,244,700
Jan 11, 202456.0862.8055.4361.3561.3510,411,600
Jan 10, 202456.0656.3755.5056.1156.111,577,100
Jan 09, 202455.0056.4854.7656.0956.091,975,700
Jan 08, 202455.0056.5754.4355.6655.662,771,100
Jan 05, 202454.5055.4954.2454.6454.642,888,700
Jan 04, 202454.7555.4554.4254.9754.972,545,400
Jan 03, 202456.1356.5354.9955.0355.033,731,700
Jan 02, 202458.8958.9456.6757.0257.023,471,000
Dec 29, 202360.2061.1759.3059.4559.452,592,600
Dec 28, 202359.5060.4759.3460.2060.201,926,600
Dec 27, 202360.3860.5459.6859.7659.762,166,700
Dec 26, 202360.5560.9060.1460.3960.392,244,200
Dec 22, 202360.4161.2860.2360.6960.692,838,700
Dec 21, 202360.4860.8759.5660.4760.472,698,600
Dec 20, 202361.3361.9059.5959.6359.635,451,300
Dec 19, 202361.3862.8260.7862.4362.435,331,500
Dec 18, 202362.3762.7460.3661.5461.548,056,800
Dec 15, 202355.8764.7655.1563.1163.1130,344,000
Dec 14, 202356.8057.7955.8556.1256.125,244,800
Dec 13, 202356.0056.2954.6556.1556.155,790,800
Dec 12, 202354.0456.1553.8856.0056.009,080,200
Dec 11, 202349.6753.8849.6753.7253.7213,152,900
Dec 08, 202346.0050.5044.3449.7349.7321,410,800
Dec 07, 202347.2347.5646.5347.4447.449,039,100
Dec 06, 202346.7249.0846.7147.3647.368,308,100
Dec 05, 202345.7546.3545.4246.0646.064,292,000
Dec 04, 202345.6946.2045.1145.8845.884,946,700
Dec 01, 202343.1446.0842.7645.9945.995,930,500
Nov 30, 202343.8144.2642.8943.1043.103,738,400
Nov 29, 202343.2944.3343.2943.6243.623,720,700
Nov 28, 202342.1943.0342.1342.7142.713,437,500
Nov 27, 202342.5142.8942.1742.3542.353,457,700
Nov 24, 202342.2242.8842.2142.7442.74877,100
Nov 22, 202342.7742.9242.1242.2642.262,088,500
Nov 21, 202343.3843.3842.2142.5042.502,545,100
Nov 20, 202343.0343.9442.9943.8043.802,426,700
Nov 17, 202342.8043.0742.3942.9542.952,157,700
Nov 16, 202343.0543.0842.3042.6242.622,173,800
Nov 15, 202342.9443.9842.6343.3843.382,997,300
Nov 14, 202342.1543.2342.0842.7342.733,403,300
Nov 13, 202340.7841.4240.6441.1241.122,451,200
Nov 10, 202339.9641.1339.6540.9840.982,853,900
Nov 09, 202341.3141.4039.8540.0440.043,503,400
Nov 08, 202341.2541.3040.6841.1341.131,487,400
Nov 07, 202340.7741.2740.3641.0841.082,175,200
Nov 06, 202341.3041.5340.0740.4140.411,798,400
Nov 03, 202340.0741.2740.0741.0941.092,931,300
Nov 02, 202339.4240.2139.2139.8839.883,287,500
Nov 01, 202338.8138.9438.2038.6938.692,443,800
Oct 31, 202338.9139.0838.3438.8838.882,615,900
Oct 30, 202338.7139.0038.1138.7738.772,095,000
Oct 27, 202339.1539.3438.4438.5338.532,175,400
Oct 26, 202339.4939.8938.7938.9638.962,411,400
Oct 25, 202340.0640.1538.9139.3939.392,272,300
Oct 24, 202340.3640.9839.9440.5440.541,557,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...