Docusign Inc (NQ: DOCU )

135.09 USD -98.73 (-42.22%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 154.80 155.40 131.51 135.09 76,138,919 -45.41(-25.16%)
Dec 02, 2021 230.95 234.52 180.50 180.50 7,650,222 -50.29(-21.79%)
Dec 01, 2021 248.08 249.64 230.37 230.79 2,233,423 -15.57(-6.32%)
Nov 30, 2021 252.52 255.40 251.47 246.36 1,972,166 -5.14(-2.04%)
Nov 29, 2021 250.32 252.66 245.52 251.50 1,725,472 +1.87(+0.75%)
Nov 26, 2021 257.48 257.48 247.66 249.63 1,692,136 +6.16(+2.53%)
Nov 24, 2021 241.04 243.70 233.33 243.47 1,627,359 +0.82(+0.34%)
Nov 23, 2021 241.42 246.99 238.50 242.65 2,191,514 -4.97(-2.01%)
Nov 22, 2021 262.01 262.36 244.50 247.62 2,630,273 -15.72(-5.97%)
Nov 19, 2021 267.92 275.54 263.11 263.34 1,265,661 -0.84(-0.32%)
Nov 18, 2021 267.75 264.85 264.04 264.18 1,023,546 -2.94(-1.10%)
Nov 17, 2021 267.84 272.96 265.32 267.12 1,351,420 -0.62(-0.23%)
Nov 16, 2021 263.41 268.96 261.32 267.74 1,399,460 +4.03(+1.53%)
Nov 15, 2021 266.10 267.59 262.50 263.71 1,801,105 -0.95(-0.36%)
Nov 12, 2021 259.00 265.62 258.00 264.66 2,060,126 +10.11(+3.97%)
Nov 11, 2021 257.39 260.20 254.29 254.55 1,533,418 -1.11(-0.43%)
Nov 10, 2021 273.61 255.66 3,664,322 -19.51(-7.09%)
Nov 09, 2021 275.26 279.51 273.25 275.17 1,064,843 +1.26(+0.46%)
Nov 08, 2021 267.89 275.90 267.89 273.91 2,287,053 +6.42(+2.40%)
Nov 05, 2021 280.54 281.33 265.26 267.49 2,782,066 -16.62(-5.85%)
Nov 04, 2021 283.21 288.14 282.68 284.11 905,665 +0.90(+0.32%)
Nov 03, 2021 283.02 283.94 278.25 283.21 893,228 +1.35(+0.48%)
Nov 02, 2021 279.03 282.48 277.62 281.86 1,464,526 +3.90(+1.40%)
Nov 01, 2021 277.27 277.11 274.52 277.96 935,642 -0.33(-0.12%)
Oct 29, 2021 275.88 280.09 274.83 278.29 1,218,280 +2.35(+0.85%)
Oct 28, 2021 274.50 276.90 266.81 275.94 1,650,982 -2.02(-0.73%)
Oct 27, 2021 282.00 285.00 277.68 277.96 1,387,056 -2.62(-0.93%)
Oct 26, 2021 281.57 280.58 1,882,957 +2.72(+0.98%)
Oct 25, 2021 275.58 279.94 273.90 277.86 968,451 +3.13(+1.14%)
Oct 22, 2021 280.81 273.05 274.73 1,541,317 -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%)
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.