Stock Quote

Docusign Inc (NQ: DOCU )

274.73 USD -5.14 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 280.81 273.05 274.73 1,540,922 -5.14(-1.84%)
Oct 21, 2021 270.85 280.79 270.78 279.87 2,563,451 +8.61(+3.17%)
Oct 20, 2021 275.00 277.49 268.08 271.26 1,200,868 -1.63(-0.60%)
Oct 19, 2021 272.00 276.51 270.36 272.89 1,772,234 +3.19(+1.18%)
Oct 18, 2021 261.35 269.91 261.29 269.70 1,626,486 +9.23(+3.54%)
Oct 15, 2021 261.95 262.34 258.12 260.47 1,220,418 -0.71(-0.27%)
Oct 14, 2021 263.01 268.18 260.66 261.18 1,556,793 +1.87(+0.72%)
Oct 13, 2021 258.48 260.65 255.51 259.31 2,388,279 +4.62(+1.81%)
Oct 12, 2021 261.99 262.00 250.12 254.69 3,437,268 -6.81(-2.60%)
Oct 11, 2021 261.98 265.50 259.03 261.50 949,292 -1.53(-0.58%)
Oct 08, 2021 268.82 269.99 261.75 263.03 2,037,107 -4.80(-1.79%)
Oct 07, 2021 266.91 271.94 265.00 267.83 2,043,260 +2.71(+1.02%)
Oct 06, 2021 253.77 265.23 253.62 265.12 3,325,973 +8.92(+3.48%)
Oct 05, 2021 248.00 257.08 247.58 256.20 2,490,172 +9.63(+3.91%)
Oct 04, 2021 255.15 255.15 241.95 246.57 3,048,415 -11.20(-4.34%)
Oct 01, 2021 257.00 259.41 253.29 257.77 1,559,843 +0.34(+0.13%)
Sep 30, 2021 257.96 261.36 257.35 257.43 1,494,511 +0.54(+0.21%)
Sep 29, 2021 257.24 261.01 255.58 256.89 2,087,949 -2.11(-0.81%)
Sep 28, 2021 260.00 260.00 253.03 259.00 3,022,684 -4.82(-1.83%)
Sep 27, 2021 268.50 268.65 262.12 263.82 1,992,474 -8.55(-3.14%)
Sep 24, 2021 271.85 273.05 267.35 272.37 1,176,345 -1.33(-0.49%)
Sep 23, 2021 275.21 277.38 273.41 273.70 1,401,249 -0.34(-0.12%)
Sep 22, 2021 271.01 275.68 268.05 274.04 1,384,478 +2.88(+1.06%)
Sep 21, 2021 273.14 274.30 267.96 271.16 2,083,355 -0.13(-0.05%)
Sep 20, 2021 270.89 275.93 267.15 271.29 2,761,287 -6.45(-2.32%)
Sep 17, 2021 277.00 278.67 273.89 277.74 4,051,474 +0.64(+0.23%)
Sep 16, 2021 273.64 277.11 271.97 277.10 2,747,759 +3.45(+1.26%)
Sep 15, 2021 269.36 273.90 263.89 273.65 3,657,901 +5.67(+2.12%)
Sep 14, 2021 271.85 272.94 267.06 267.98 2,551,493 -3.24(-1.19%)
Sep 13, 2021 277.98 277.98 268.22 271.22 2,981,523 -5.93(-2.14%)
Sep 10, 2021 283.79 285.62 276.23 277.15 2,340,442 -4.16(-1.48%)
Sep 09, 2021 282.03 284.71 279.29 281.31 2,454,179 -0.33(-0.12%)
Sep 08, 2021 292.75 294.37 280.67 281.64 4,048,549 -9.87(-3.39%)
Sep 07, 2021 310.70 311.68 290.77 291.51 5,157,396 -18.54(-5.98%)
Sep 03, 2021 296.05 314.70 295.98 310.05 9,926,260 +15.48(+5.26%)
Sep 02, 2021 297.00 297.22 290.50 294.57 3,786,972 -2.65(-0.89%)
Sep 01, 2021 296.34 299.17 294.00 297.22 1,641,130 +0.98(+0.33%)
Aug 31, 2021 295.14 299.84 291.30 296.24 2,417,111 -7.40(-2.44%)
Aug 30, 2021 304.69 308.74 301.32 303.64 1,430,584 +2.88(+0.96%)
Aug 27, 2021 297.98 302.68 296.00 300.76 1,260,812 +5.61(+1.90%)
Aug 26, 2021 299.80 303.76 294.96 295.15 1,050,578 -3.75(-1.25%)
Aug 25, 2021 294.59 299.78 292.99 298.90 1,525,625 +4.91(+1.67%)
Aug 24, 2021 295.47 296.33 291.17 293.99 1,379,624 +3.11(+1.07%)
Aug 23, 2021 287.01 296.00 285.68 290.88 2,118,441 +4.88(+1.71%)
Aug 20, 2021 288.54 289.65 284.51 286.00 1,431,537 -0.84(-0.29%)
Aug 19, 2021 283.57 291.39 283.39 286.84 2,048,070 +2.03(+0.71%)
Aug 18, 2021 286.92 288.61 284.08 284.81 954,447 -0.77(-0.27%)
Aug 17, 2021 285.00 289.93 281.28 285.58 1,137,146 -1.16(-0.40%)
Aug 16, 2021 296.23 296.36 282.11 286.74 1,552,643 -9.23(-3.12%)
Aug 13, 2021 296.01 299.27 293.62 295.97 851,913 +0.43(+0.15%)
Aug 12, 2021 290.37 300.09 290.37 295.54 1,072,353 +2.48(+0.85%)
Aug 11, 2021 303.00 303.49 290.69 293.06 1,885,307 -8.53(-2.83%)
Aug 10, 2021 308.00 314.76 300.50 301.59 2,028,989 -4.91(-1.60%)
Aug 09, 2021 302.50 307.52 299.48 306.50 1,060,601 +3.87(+1.28%)
Aug 06, 2021 304.16 307.95 298.93 302.63 1,017,223 -2.98(-0.98%)
Aug 05, 2021 302.00 308.80 299.33 305.61 1,762,835 +3.64(+1.21%)
Aug 04, 2021 293.35 302.16 293.07 301.97 1,660,845 +9.31(+3.18%)
Aug 03, 2021 293.81 299.84 289.35 292.66 1,453,594 -2.44(-0.83%)
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.