DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.11-9.29 (-3.80%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2021 | 244.40 | 245.98 | 233.70 | 235.11 | 235.11 | 2,746,035 |
| 25 Jan 2021 | 257.91 | 260.00 | 236.68 | 244.40 | 244.40 | 4,198,900 |
| 22 Jan 2021 | 253.02 | 257.13 | 250.88 | 255.15 | 255.15 | 1,478,300 |
| 21 Jan 2021 | 257.68 | 257.68 | 251.65 | 253.94 | 253.94 | 1,495,700 |
| 20 Jan 2021 | 260.82 | 262.47 | 253.70 | 255.31 | 255.31 | 2,788,200 |
| 19 Jan 2021 | 251.80 | 260.38 | 251.64 | 256.57 | 256.57 | 3,117,700 |
| 15 Jan 2021 | 251.35 | 256.44 | 246.89 | 249.28 | 249.28 | 2,510,700 |
| 14 Jan 2021 | 256.88 | 258.27 | 247.77 | 250.25 | 250.25 | 2,717,800 |
| 13 Jan 2021 | 260.00 | 262.31 | 252.92 | 255.85 | 255.85 | 4,417,400 |
| 12 Jan 2021 | 245.57 | 263.00 | 245.42 | 262.65 | 262.65 | 7,722,300 |
| 11 Jan 2021 | 241.00 | 244.98 | 237.18 | 240.96 | 240.96 | 1,372,400 |
| 08 Jan 2021 | 241.60 | 246.39 | 240.78 | 244.54 | 244.54 | 3,333,600 |
| 07 Jan 2021 | 228.54 | 239.79 | 227.90 | 239.03 | 239.03 | 4,093,400 |
| 06 Jan 2021 | 222.88 | 228.29 | 218.55 | 223.85 | 223.85 | 2,891,800 |
| 05 Jan 2021 | 226.94 | 233.80 | 224.03 | 228.50 | 228.50 | 4,460,900 |
| 04 Jan 2021 | 222.39 | 224.63 | 216.50 | 222.41 | 222.41 | 2,757,700 |
| 31 Dec 2020 | 225.30 | 225.99 | 220.60 | 222.30 | 222.30 | 2,209,100 |
| 30 Dec 2020 | 229.00 | 230.14 | 224.30 | 225.90 | 225.90 | 2,074,500 |
| 29 Dec 2020 | 232.97 | 233.14 | 226.80 | 228.16 | 228.16 | 2,684,400 |
| 28 Dec 2020 | 245.19 | 246.88 | 228.37 | 229.20 | 229.20 | 3,323,500 |
| 24 Dec 2020 | 245.00 | 250.30 | 243.50 | 244.93 | 244.93 | 1,024,500 |
| 23 Dec 2020 | 252.00 | 252.48 | 242.61 | 244.05 | 244.05 | 2,062,000 |
| 22 Dec 2020 | 250.00 | 252.79 | 243.80 | 251.60 | 251.60 | 3,063,400 |
| 21 Dec 2020 | 242.89 | 249.90 | 239.41 | 248.00 | 248.00 | 3,015,900 |
| 18 Dec 2020 | 248.43 | 249.25 | 238.51 | 241.00 | 241.00 | 4,231,000 |
| 17 Dec 2020 | 238.95 | 247.74 | 238.07 | 247.00 | 247.00 | 3,566,200 |
| 16 Dec 2020 | 234.29 | 239.70 | 233.26 | 237.08 | 237.08 | 2,132,200 |
| 15 Dec 2020 | 229.54 | 237.74 | 228.20 | 233.70 | 233.70 | 3,334,600 |
| 14 Dec 2020 | 224.85 | 228.79 | 222.70 | 228.33 | 228.33 | 2,373,400 |
| 11 Dec 2020 | 223.00 | 228.21 | 220.93 | 225.49 | 225.49 | 2,471,300 |
| 10 Dec 2020 | 217.33 | 227.50 | 216.00 | 222.59 | 222.59 | 3,117,500 |
| 09 Dec 2020 | 232.10 | 234.00 | 219.71 | 220.97 | 220.97 | 4,758,600 |
| 08 Dec 2020 | 235.22 | 237.50 | 228.66 | 234.82 | 234.82 | 4,608,700 |
| 07 Dec 2020 | 241.00 | 241.81 | 232.27 | 232.52 | 232.52 | 6,155,000 |
| 04 Dec 2020 | 244.83 | 256.00 | 240.20 | 243.22 | 243.22 | 19,048,100 |
| 03 Dec 2020 | 221.68 | 236.24 | 218.75 | 231.01 | 231.01 | 10,982,200 |
| 02 Dec 2020 | 213.34 | 219.90 | 209.11 | 217.70 | 217.70 | 3,054,900 |
| 01 Dec 2020 | 222.00 | 223.00 | 210.96 | 215.71 | 215.71 | 5,179,400 |
| 30 Nov 2020 | 228.32 | 233.88 | 218.95 | 227.88 | 227.88 | 3,775,600 |
| 27 Nov 2020 | 226.52 | 226.91 | 221.21 | 226.87 | 226.87 | 1,703,000 |
| 25 Nov 2020 | 218.44 | 224.54 | 218.27 | 224.15 | 224.15 | 1,888,100 |
| 24 Nov 2020 | 215.00 | 217.70 | 212.50 | 217.20 | 217.20 | 2,354,000 |
| 23 Nov 2020 | 220.26 | 221.37 | 213.56 | 217.17 | 217.17 | 2,432,700 |
| 20 Nov 2020 | 220.60 | 226.39 | 219.12 | 221.59 | 221.59 | 2,338,900 |
| 19 Nov 2020 | 214.15 | 222.85 | 214.15 | 219.70 | 219.70 | 2,417,400 |
| 18 Nov 2020 | 212.39 | 216.80 | 209.00 | 214.32 | 214.32 | 2,654,600 |
| 17 Nov 2020 | 210.00 | 214.18 | 207.92 | 211.91 | 211.91 | 1,941,000 |
| 16 Nov 2020 | 200.68 | 208.88 | 199.68 | 208.13 | 208.13 | 2,461,500 |
| 13 Nov 2020 | 212.61 | 213.25 | 204.00 | 205.70 | 205.70 | 2,720,600 |
| 12 Nov 2020 | 211.00 | 214.50 | 209.09 | 212.62 | 212.62 | 3,003,000 |
| 11 Nov 2020 | 202.37 | 209.39 | 200.12 | 208.55 | 208.55 | 3,660,900 |
| 10 Nov 2020 | 201.84 | 203.88 | 185.36 | 198.31 | 198.31 | 8,821,600 |
| 09 Nov 2020 | 216.01 | 216.01 | 197.20 | 197.60 | 197.60 | 11,684,500 |
| 06 Nov 2020 | 234.09 | 235.65 | 227.00 | 231.69 | 231.69 | 2,384,400 |
| 05 Nov 2020 | 236.60 | 246.00 | 232.70 | 236.77 | 236.77 | 4,355,300 |
| 04 Nov 2020 | 217.99 | 235.34 | 217.70 | 235.01 | 235.01 | 5,728,300 |
| 03 Nov 2020 | 201.05 | 209.14 | 199.57 | 208.43 | 208.43 | 2,300,600 |
| 02 Nov 2020 | 204.21 | 204.65 | 196.01 | 201.56 | 201.56 | 3,330,600 |
| 30 Oct 2020 | 210.50 | 210.91 | 200.23 | 202.25 | 202.25 | 3,981,900 |
| 29 Oct 2020 | 221.65 | 223.90 | 213.47 | 213.65 | 213.65 | 2,119,000 |
| 28 Oct 2020 | 220.52 | 222.80 | 215.12 | 218.25 | 218.25 | 2,078,700 |
| 27 Oct 2020 | 224.44 | 225.24 | 219.19 | 222.18 | 222.18 | 1,877,200 |
| 26 Oct 2020 | 218.00 | 227.28 | 215.63 | 220.17 | 220.17 | 2,982,800 |
| 23 Oct 2020 | 215.38 | 219.97 | 211.28 | 219.82 | 219.82 | 2,177,600 |
| 22 Oct 2020 | 220.00 | 221.02 | 211.00 | 214.80 | 214.80 | 3,454,700 |
| 21 Oct 2020 | 228.39 | 232.00 | 217.72 | 218.12 | 218.12 | 2,909,800 |
| 20 Oct 2020 | 229.56 | 231.69 | 227.10 | 227.80 | 227.80 | 2,132,700 |
| 19 Oct 2020 | 237.07 | 238.47 | 227.56 | 228.41 | 228.41 | 2,981,100 |
| 16 Oct 2020 | 242.29 | 243.71 | 234.16 | 234.60 | 234.60 | 2,552,500 |
| 15 Oct 2020 | 232.28 | 240.97 | 230.65 | 240.45 | 240.45 | 3,194,100 |
| 14 Oct 2020 | 244.99 | 246.80 | 233.00 | 237.10 | 237.10 | 5,122,200 |
| 13 Oct 2020 | 233.97 | 240.00 | 233.45 | 238.21 | 238.21 | 3,373,300 |
| 12 Oct 2020 | 229.50 | 234.00 | 228.29 | 231.86 | 231.86 | 3,690,000 |
| 09 Oct 2020 | 222.90 | 228.86 | 221.34 | 225.60 | 225.60 | 4,329,400 |
| 08 Oct 2020 | 226.08 | 226.90 | 218.12 | 220.39 | 220.39 | 3,980,700 |
| 07 Oct 2020 | 224.52 | 226.85 | 221.89 | 224.05 | 224.05 | 3,474,700 |
| 06 Oct 2020 | 227.58 | 228.30 | 218.55 | 221.20 | 221.20 | 4,659,500 |
| 05 Oct 2020 | 228.05 | 236.37 | 223.82 | 225.92 | 225.92 | 7,636,200 |
| 02 Oct 2020 | 219.00 | 227.20 | 217.70 | 218.27 | 218.27 | 5,194,800 |
| 01 Oct 2020 | 218.80 | 224.23 | 218.25 | 222.26 | 222.26 | 4,946,500 |
| 30 Sep 2020 | 212.00 | 218.43 | 210.11 | 215.24 | 215.24 | 3,881,700 |
| 29 Sep 2020 | 214.16 | 217.02 | 211.80 | 212.93 | 212.93 | 3,225,600 |
| 28 Sep 2020 | 213.12 | 216.80 | 209.93 | 213.24 | 213.24 | 3,944,600 |
| 25 Sep 2020 | 206.44 | 213.11 | 204.66 | 212.36 | 212.36 | 3,449,700 |
| 24 Sep 2020 | 208.51 | 209.55 | 199.33 | 203.85 | 203.85 | 4,979,700 |
| 23 Sep 2020 | 210.51 | 219.28 | 207.34 | 211.52 | 211.52 | 7,127,600 |
| 22 Sep 2020 | 207.56 | 212.49 | 200.75 | 212.13 | 212.13 | 5,591,900 |
| 21 Sep 2020 | 190.34 | 205.10 | 189.25 | 205.02 | 205.02 | 6,454,200 |
| 18 Sep 2020 | 195.38 | 195.85 | 188.06 | 194.86 | 194.86 | 7,504,900 |
| 17 Sep 2020 | 190.52 | 195.24 | 187.21 | 193.39 | 193.39 | 5,685,300 |
| 16 Sep 2020 | 200.43 | 203.52 | 195.01 | 197.01 | 197.01 | 5,036,400 |
| 15 Sep 2020 | 206.02 | 207.00 | 199.29 | 202.02 | 202.02 | 4,497,500 |
| 14 Sep 2020 | 200.46 | 204.92 | 196.64 | 202.95 | 202.95 | 5,189,100 |
| 11 Sep 2020 | 207.84 | 208.66 | 193.66 | 197.94 | 197.94 | 8,183,200 |
| 10 Sep 2020 | 214.30 | 217.25 | 203.53 | 205.95 | 205.95 | 6,047,400 |
| 09 Sep 2020 | 210.20 | 216.25 | 205.65 | 211.79 | 211.79 | 11,243,400 |
| 08 Sep 2020 | 206.05 | 214.14 | 202.42 | 205.63 | 205.63 | 11,695,900 |
| 04 Sep 2020 | 233.77 | 234.94 | 205.25 | 216.26 | 216.26 | 26,988,700 |
| 03 Sep 2020 | 248.61 | 251.90 | 225.16 | 242.01 | 242.01 | 31,591,200 |
| 02 Sep 2020 | 282.72 | 290.23 | 251.12 | 265.16 | 265.16 | 25,428,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
