Docusign Inc (NQ: DOCU )

225.73 USD -13.93 (-5.81%)
Streaming Delayed Price Updated: 4:12 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 240.64 243.00 234.46 239.66 3,426,652 -3.94(-1.62%)
Feb 23, 2021 230.80 245.20 222.22 243.60 4,457,122 +0.09(+0.04%)
Feb 22, 2021 257.42 259.58 240.22 243.51 4,615,618 -21.65(-8.16%)
Feb 19, 2021 262.27 269.91 262.04 265.16 2,167,500 +4.17(+1.60%)
Feb 18, 2021 252.48 263.45 248.69 260.99 2,045,948 +6.01(+2.36%)
Feb 17, 2021 260.50 262.21 248.80 254.98 2,374,638 -9.71(-3.67%)
Feb 16, 2021 264.81 275.46 259.51 264.69 4,380,686 +1.39(+0.53%)
Feb 12, 2021 255.45 263.49 251.74 263.30 2,124,000 +7.03(+2.74%)
Feb 11, 2021 257.76 259.04 253.81 256.27 1,382,444 +1.02(+0.40%)
Feb 10, 2021 257.54 261.76 250.48 255.25 2,230,799 -0.57(-0.22%)
Feb 09, 2021 249.92 256.96 249.01 255.82 2,015,835 +6.92(+2.78%)
Feb 08, 2021 252.31 256.20 247.80 248.90 2,039,010 -1.47(-0.59%)
Feb 05, 2021 246.66 251.00 244.77 250.37 2,557,300 +4.36(+1.77%)
Feb 04, 2021 238.50 247.00 236.62 246.01 2,806,222 +9.18(+3.88%)
Feb 03, 2021 243.45 243.55 235.15 236.83 1,873,869 -3.01(-1.26%)
Feb 02, 2021 234.49 242.08 232.50 239.84 3,052,525 +9.70(+4.21%)
Feb 01, 2021 233.25 234.47 224.67 230.14 3,221,102 -2.75(-1.18%)
Jan 29, 2021 233.15 235.64 228.02 232.89 1,999,300 -1.25(-0.53%)
Jan 28, 2021 231.20 237.87 228.00 234.14 3,042,087 +8.95(+3.97%)
Jan 27, 2021 231.00 232.85 222.66 225.19 3,779,142 -9.92(-4.22%)
Jan 26, 2021 244.40 245.98 233.70 235.11 2,743,010 -9.29(-3.80%)
Jan 25, 2021 257.91 260.00 236.68 244.40 4,195,743 -10.75(-4.21%)
Jan 22, 2021 253.02 257.12 250.88 255.15 1,479,000 +1.21(+0.48%)
Jan 21, 2021 257.68 257.68 251.65 253.94 1,494,245 -1.37(-0.54%)
Jan 20, 2021 260.82 262.47 253.70 255.31 2,775,407 -1.26(-0.49%)
Jan 19, 2021 251.80 260.38 251.64 256.57 3,097,572 +7.29(+2.92%)
Jan 15, 2021 251.35 256.44 246.89 249.28 2,512,600 -0.97(-0.39%)
Jan 14, 2021 256.88 258.27 247.77 250.25 2,714,590 -5.60(-2.19%)
Jan 13, 2021 260.00 262.31 252.92 255.85 4,413,892 -6.80(-2.59%)
Jan 12, 2021 245.57 263.00 245.42 262.65 7,714,924 +21.69(+9.00%)
Jan 11, 2021 241.00 244.98 237.18 240.96 1,372,440 -3.58(-1.46%)
Jan 08, 2021 241.60 246.39 240.78 244.54 3,334,800 +5.51(+2.31%)
Jan 07, 2021 228.54 239.79 227.90 239.03 4,091,083 +15.18(+6.78%)
Jan 06, 2021 222.88 228.29 218.55 223.85 2,887,281 -4.65(-2.04%)
Jan 05, 2021 226.94 233.80 224.03 228.50 4,454,191 +6.09(+2.74%)
Jan 04, 2021 222.39 224.63 216.50 222.41 2,749,360 +0.11(+0.05%)
Dec 31, 2020 222.30 222.30 222.30 2,072,626 -3.60(-1.59%)
Dec 30, 2020 229.00 230.14 224.30 225.90 2,072,626 -2.26(-0.99%)
Dec 29, 2020 232.97 233.14 226.80 228.16 2,681,928 -1.04(-0.45%)
Dec 28, 2020 245.19 246.88 228.37 229.20 3,319,346 -15.73(-6.42%)
Dec 24, 2020 245.00 250.30 243.50 244.93 1,024,400 +0.88(+0.36%)
Dec 23, 2020 252.00 252.48 242.61 244.05 2,059,708 -7.55(-3.00%)
Dec 22, 2020 250.00 252.79 243.80 251.60 3,063,302 +3.60(+1.45%)
Dec 21, 2020 242.89 249.90 239.41 248.00 3,012,814 +7.00(+2.90%)
Dec 18, 2020 248.43 249.25 238.51 241.00 4,231,000 -6.00(-2.43%)
Dec 17, 2020 238.95 247.74 238.07 247.00 3,562,937 +9.92(+4.18%)
Dec 16, 2020 234.29 239.70 233.26 237.08 2,129,953 +3.38(+1.45%)
Dec 15, 2020 229.54 237.74 228.20 233.70 3,332,309 +5.37(+2.35%)
Dec 14, 2020 224.85 228.79 222.70 228.33 2,368,809 +2.84(+1.26%)
Dec 11, 2020 223.00 228.21 220.93 225.49 2,471,300 +2.90(+1.30%)
Dec 10, 2020 217.33 227.50 216.00 222.59 3,114,555 +1.62(+0.73%)
Dec 09, 2020 232.10 234.00 219.71 220.97 4,750,542 -13.85(-5.90%)
Dec 08, 2020 235.22 237.50 228.66 234.82 4,605,094 +2.30(+0.99%)
Dec 07, 2020 241.00 241.81 232.27 232.52 6,144,718 -10.70(-4.40%)
Dec 04, 2020 244.83 256.00 240.20 243.22 19,048,000 +12.21(+5.29%)
Dec 03, 2020 221.68 236.24 218.75 231.01 10,836,916 +13.31(+6.11%)
Dec 02, 2020 213.34 219.90 209.11 217.70 3,040,703 +1.99(+0.92%)
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.