Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Docusign Inc (NQ: DOCU )

60.27 +0.47 (+0.79%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.77 53.03 52.10 52.57 1,560,100 -0.25(-0.47%)
Sep 27, 2018 52.64 53.75 52.25 52.82 1,914,732 +0.28(+0.53%)
Sep 26, 2018 53.51 54.02 52.44 52.54 1,608,683 -0.86(-1.61%)
Sep 25, 2018 52.16 53.71 51.62 53.40 1,781,404 +1.57(+3.03%)
Sep 24, 2018 52.10 52.33 51.40 51.83 1,570,805 -0.71(-1.35%)
Sep 21, 2018 52.93 53.32 51.78 52.54 2,218,700 +0.31(+0.59%)
Sep 20, 2018 52.32 52.69 51.12 52.23 1,521,445 +0.50(+0.97%)
Sep 19, 2018 52.77 53.10 51.50 51.73 1,228,613 -1.30(-2.45%)
Sep 18, 2018 52.23 53.40 51.65 53.03 1,750,368 +0.85(+1.63%)
Sep 17, 2018 53.85 54.89 51.60 52.18 2,705,837 -1.61(-2.99%)
Sep 14, 2018 55.30 55.30 53.43 53.79 6,557,200 -1.58(-2.85%)
Sep 13, 2018 57.25 57.49 55.06 55.37 2,103,846 -1.81(-3.17%)
Sep 12, 2018 53.02 57.56 53.02 57.18 2,644,050 +3.22(+5.97%)
Sep 11, 2018 53.75 54.80 52.83 53.96 1,875,951 +0.03(+0.06%)
Sep 10, 2018 58.00 58.24 53.64 53.93 3,048,276 -3.01(-5.29%)
Sep 07, 2018 56.80 59.67 56.26 56.94 2,294,600 -0.91(-1.57%)
Sep 06, 2018 59.08 59.90 56.79 57.85 4,455,578 -5.25(-8.32%)
Sep 05, 2018 64.69 65.87 62.55 63.10 3,273,239 -1.75(-2.70%)
Sep 04, 2018 62.80 65.70 60.83 64.85 2,579,617 +2.41(+3.86%)
Aug 31, 2018 62.44 62.44 62.44 0 -2.56(-3.94%)
Aug 30, 2018 67.30 67.40 64.55 65.00 1,578,170 -3.00(-4.41%)
Aug 29, 2018 66.50 68.02 65.75 68.00 862,076 +1.70(+2.56%)
Aug 28, 2018 66.00 68.35 65.72 66.30 1,225,362 +0.77(+1.18%)
Aug 27, 2018 66.99 67.71 64.63 65.53 1,053,113 -0.01(-0.02%)
Aug 24, 2018 64.25 67.21 64.00 65.54 1,133,300 +1.64(+2.57%)
Aug 23, 2018 61.86 64.94 61.86 63.90 1,279,716 +2.06(+3.33%)
Aug 22, 2018 62.30 63.37 60.34 61.84 870,236 -0.66(-1.06%)
Aug 21, 2018 61.69 63.80 61.56 62.50 1,380,900 +1.28(+2.09%)
Aug 20, 2018 58.91 62.00 57.90 61.22 1,395,544 +2.54(+4.33%)
Aug 17, 2018 57.47 59.40 56.35 58.68 611,100 +0.99(+1.72%)
Aug 16, 2018 56.96 57.91 56.06 57.69 620,167 +1.54(+2.74%)
Aug 15, 2018 57.25 57.80 55.30 56.15 779,498 -1.70(-2.94%)
Aug 14, 2018 56.56 58.22 55.73 57.85 590,755 +1.71(+3.05%)
Aug 13, 2018 58.10 58.38 55.57 56.14 965,146 -2.06(-3.54%)
Aug 10, 2018 60.30 60.45 57.12 58.20 1,525,700 -2.25(-3.72%)
Aug 09, 2018 61.67 62.15 60.17 60.45 820,272 -0.90(-1.47%)
Aug 08, 2018 59.45 61.81 59.20 61.35 854,974 +1.46(+2.44%)
Aug 07, 2018 60.75 60.95 59.46 59.89 919,697 -0.11(-0.18%)
Aug 06, 2018 57.16 60.39 57.16 60.00 957,265 +2.99(+5.24%)
Aug 03, 2018 59.15 59.60 56.25 57.01 858,300 -1.90(-3.23%)
Aug 02, 2018 55.39 59.18 55.00 58.91 1,360,342 +3.16(+5.67%)
Aug 01, 2018 54.30 56.15 54.19 55.75 895,708 +1.85(+3.43%)
Jul 31, 2018 51.89 54.96 51.51 53.90 1,177,790 +2.19(+4.24%)
Jul 30, 2018 54.92 55.24 50.06 51.71 2,140,130 -3.11(-5.67%)
Jul 27, 2018 56.73 57.00 53.50 54.82 1,317,600 -0.69(-1.24%)
Jul 26, 2018 55.88 53.77 55.51 1,622,651 +0.82(+1.50%)
Jul 25, 2018 53.76 55.66 53.76 54.69 557,852 +0.90(+1.67%)
Jul 24, 2018 56.12 57.50 52.90 53.79 1,763,749 -1.74(-3.13%)
Jul 23, 2018 51.97 55.85 51.75 55.53 1,259,046 +3.32(+6.36%)
Jul 20, 2018 52.25 52.77 51.71 52.21 663,053 -0.15(-0.29%)
Jul 19, 2018 52.93 53.81 51.93 52.36 1,208,562 -0.69(-1.30%)
Jul 18, 2018 53.93 54.60 52.91 53.05 939,139 -1.04(-1.92%)
Jul 17, 2018 54.50 55.40 52.94 54.09 1,461,329 -0.96(-1.74%)
Jul 16, 2018 55.25 57.28 54.90 55.05 831,103 -0.28(-0.51%)
Jul 13, 2018 55.38 55.90 54.68 55.33 1,038,908 -0.04(-0.07%)
Jul 12, 2018 52.24 56.44 51.50 55.37 2,377,555 +3.39(+6.52%)
Jul 11, 2018 52.00 53.76 51.61 51.98 1,119,952 -0.39(-0.74%)
Jul 10, 2018 55.77 55.77 52.19 52.37 1,580,391 -2.98(-5.38%)
Jul 09, 2018 55.28 56.49 54.95 55.35 901,392 +0.40(+0.73%)
Jul 06, 2018 54.75 55.96 54.07 54.95 1,177,586 +0.33(+0.60%)
Jul 05, 2018 52.49 55.39 51.59 54.62 2,171,763 +2.65(+5.10%)
Jul 03, 2018 51.97 51.97 51.97 0 -0.37(-0.71%)
Jul 02, 2018 52.46 53.16 50.50 52.34 1,933,451 -0.61(-1.15%)
Jun 29, 2018 53.67 54.00 51.83 52.95 1,636,890 -0.09(-0.17%)
Jun 28, 2018 51.62 54.00 50.34 53.04 2,311,325 +1.27(+2.45%)
Jun 27, 2018 56.95 57.20 51.74 51.77 2,266,759 -4.70(-8.32%)
Jun 26, 2018 55.49 56.97 54.90 56.47 1,601,609 +1.47(+2.67%)
Jun 25, 2018 55.58 55.66 52.10 55.00 2,845,085 -2.55(-4.43%)
Jun 22, 2018 58.90 58.99 55.00 57.55 4,039,279 -0.04(-0.07%)
Jun 21, 2018 63.06 63.19 57.47 57.59 3,207,738 -4.87(-7.80%)
Jun 20, 2018 64.67 66.80 62.03 62.46 2,381,125 -1.41(-2.21%)
Jun 19, 2018 62.14 64.70 57.60 63.87 3,791,031 -0.03(-0.05%)
Jun 18, 2018 63.51 66.19 61.65 63.90 1,556,416 -0.05(-0.08%)
Jun 15, 2018 64.58 63.53 63.95 3,584,226 +0.42(+0.66%)
Jun 14, 2018 64.99 65.82 63.10 63.53 1,928,512 -0.24(-0.38%)
Jun 13, 2018 63.28 64.97 62.00 63.77 2,125,905 +1.95(+3.15%)
Jun 12, 2018 60.49 63.35 60.00 61.82 2,406,127 +2.28(+3.83%)
Jun 11, 2018 58.30 60.00 58.20 59.54 2,131,321 +1.62(+2.80%)
Jun 08, 2018 58.25 60.45 55.31 57.92 7,147,612 +1.93(+3.45%)
Jun 07, 2018 58.95 59.86 53.55 55.99 3,586,651 -1.37(-2.39%)
Jun 06, 2018 57.38 57.36 989,199 +2.77(+5.07%)
Jun 05, 2018 54.29 58.28 52.00 54.59 2,463,440 +0.94(+1.75%)
Jun 04, 2018 51.00 54.15 50.54 53.65 1,121,220 +3.53(+7.04%)
Jun 01, 2018 50.28 50.74 49.76 50.12 564,739 +0.31(+0.62%)
May 31, 2018 50.13 51.20 49.53 49.81 866,835 -0.18(-0.36%)
May 30, 2018 48.90 51.00 48.56 49.99 830,985 +1.56(+3.22%)
May 29, 2018 46.67 49.33 45.85 48.43 931,091 +2.06(+4.44%)
May 25, 2018 46.37 46.37 46.37 0 -0.43(-0.92%)
May 24, 2018 45.94 47.70 45.30 46.80 1,011,734 +1.38(+3.04%)
May 23, 2018 43.64 45.62 43.10 45.42 1,125,441 +2.37(+5.51%)
May 22, 2018 43.24 44.72 42.85 43.05 1,062,600 +0.07(+0.16%)
May 21, 2018 45.50 45.50 41.72 42.98 804,273 -1.80(-4.02%)
May 18, 2018 44.75 45.00 44.36 44.78 350,812 -0.12(-0.27%)
May 17, 2018 45.20 46.40 44.55 44.90 339,527 -0.33(-0.73%)
May 16, 2018 45.34 45.65 44.56 45.23 299,008 -0.23(-0.51%)
May 15, 2018 44.39 45.73 43.49 45.46 422,671 +1.27(+2.87%)
May 14, 2018 44.99 45.73 43.37 44.19 1,032,010 -0.18(-0.41%)
May 11, 2018 44.56 45.89 44.01 44.37 762,193 +0.36(+0.82%)
May 10, 2018 44.88 46.70 43.66 44.01 1,467,879 -0.09(-0.20%)
May 09, 2018 44.44 44.87 43.24 44.10 1,178,022 +0.88(+2.04%)
May 08, 2018 41.50 43.68 40.50 43.22 821,153 +1.91(+4.62%)
May 07, 2018 41.65 41.91 41.04 41.31 630,844 +0.22(+0.54%)
May 04, 2018 42.40 42.66 41.01 41.09 763,525 -0.87(-2.07%)
May 03, 2018 39.69 42.56 38.81 41.96 2,783,655 +2.64(+6.71%)
May 02, 2018 39.85 40.50 38.75 39.32 1,251,440 -0.13(-0.33%)
May 01, 2018 38.70 39.89 37.85 39.45 1,285,173 +0.82(+2.12%)
Apr 30, 2018 39.90 40.19 37.53 38.63 3,312,463 -1.10(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.