DOCU - DocuSign, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2020139.82144.95131.32139.64139.648,199,835
04 Jun 2020147.75148.64138.54140.06140.068,353,400
03 Jun 2020146.86150.57145.22147.45147.454,485,000
02 Jun 2020151.97152.00141.03147.68147.687,561,700
01 Jun 2020142.35150.58140.45147.22147.226,854,300
29 May 2020130.03141.43129.90139.74139.748,932,600
28 May 2020126.75132.13126.54127.80127.804,278,100
27 May 2020126.65127.46118.21126.54126.544,472,700
26 May 2020136.01136.04126.50128.95128.954,884,900
22 May 2020136.17136.18131.64133.00133.002,937,600
21 May 2020132.00136.29131.08132.85132.854,879,000
20 May 2020130.00134.74127.33128.77128.774,327,900
19 May 2020124.14130.36123.39127.22127.222,963,700
18 May 2020126.78128.46121.61122.92122.923,901,600
15 May 2020121.75126.28121.47125.88125.882,596,200
14 May 2020118.30123.49117.11122.01122.013,045,300
13 May 2020121.11124.28115.57119.07119.073,581,100
12 May 2020122.00123.79118.12120.26120.262,618,800
11 May 2020117.68121.84117.50120.65120.654,238,800
08 May 2020118.48120.90115.66116.56116.563,157,300
07 May 2020117.38119.54115.11117.70117.703,750,900
06 May 2020110.88116.00110.88115.49115.492,984,200
05 May 2020109.00111.76107.36109.35109.352,006,100
04 May 2020103.43108.96103.16107.08107.082,089,200
01 May 2020103.19105.48101.88103.52103.521,431,200
30 Apr 2020103.59107.85103.29104.75104.752,305,400
29 Apr 2020103.42105.42100.71103.40103.403,220,700
28 Apr 2020109.52111.36103.30103.94103.942,910,500
27 Apr 2020106.71109.45106.20108.25108.252,462,600
24 Apr 2020103.25105.44100.11105.07105.072,934,000
23 Apr 2020101.83104.30100.50102.19102.192,624,400
22 Apr 2020100.71102.4898.25101.79101.792,746,200
21 Apr 2020102.25103.0696.5599.3399.332,885,500
20 Apr 2020101.37103.45100.60101.80101.802,576,900
17 Apr 202099.43102.0796.79100.35100.352,906,300
16 Apr 2020102.90105.1599.01100.68100.684,618,800
15 Apr 202097.93101.5095.92100.53100.532,883,500
14 Apr 202095.6999.6595.0498.4398.433,830,300
13 Apr 202091.4494.9690.0493.9793.973,264,900
09 Apr 202089.0091.3886.1390.6390.633,370,500
08 Apr 202088.9990.6585.8488.3788.372,399,100
07 Apr 202090.9191.0486.0187.9787.973,167,900
06 Apr 202081.6390.4880.5590.1590.155,594,100
03 Apr 202084.2685.9378.7279.0079.004,043,600
02 Apr 202092.4593.9582.6184.0484.044,900,900
01 Apr 202090.8295.6388.7592.0992.094,680,800
31 Mar 202088.0898.3887.9292.4092.407,079,300
30 Mar 202083.9889.2983.2088.1488.144,910,900
27 Mar 202083.0683.0979.7482.5782.573,329,600
26 Mar 202082.0284.8281.2783.6683.663,292,100
25 Mar 202085.0086.7080.2581.3781.372,700,100
24 Mar 202088.0088.2784.0685.0085.004,768,400
23 Mar 202080.0187.0079.5983.5083.504,712,100
20 Mar 202077.0082.0675.3179.7079.706,081,200
19 Mar 202076.5383.4674.5275.8875.885,673,500
18 Mar 202066.8077.1965.6176.6176.614,420,500
17 Mar 202073.0775.6368.5270.9470.945,056,800
16 Mar 202068.8885.7566.1272.3172.317,015,000
13 Mar 202075.0279.5970.0277.3277.326,006,400
12 Mar 202068.3571.7064.8868.6868.684,354,300
11 Mar 202078.5480.3574.0675.0075.002,708,400
10 Mar 202080.0080.0075.3079.8279.822,338,800
09 Mar 202077.1880.9775.2577.6377.633,110,400
06 Mar 202087.1087.7881.2584.0284.022,573,800
05 Mar 202088.0790.7487.6688.6088.602,102,500
04 Mar 202087.4889.5585.8789.5589.551,988,400
03 Mar 202087.7788.3783.5085.8185.811,965,200
02 Mar 202087.3988.5484.8187.9687.962,521,300
28 Feb 202080.1186.8879.8986.3186.313,016,000
27 Feb 202080.1986.4476.1883.2183.212,852,800
26 Feb 202083.1286.4682.8383.5883.581,908,100
25 Feb 202087.3988.0982.6783.0683.061,962,700
24 Feb 202083.6187.0080.1486.3786.372,206,500
21 Feb 202089.9991.1187.0888.7388.732,238,700
20 Feb 202091.7892.5287.5190.3190.311,806,300
19 Feb 202091.6892.5590.8691.4991.491,599,500
18 Feb 202088.8391.0288.5090.7690.761,167,800
14 Feb 202088.4389.6088.0089.4189.411,122,300
13 Feb 202087.1188.4886.9288.0388.031,770,400
12 Feb 202087.1887.4184.2487.3387.331,624,000
11 Feb 202084.8685.9884.2685.3385.331,125,400
10 Feb 202082.9585.0882.8784.6184.611,839,500
07 Feb 202081.4484.0480.8983.1683.161,517,400
06 Feb 202080.7082.0080.5981.4481.44825,400
05 Feb 202082.9183.3079.9380.7480.741,584,700
04 Feb 202081.4683.2080.4682.0282.022,372,400
03 Feb 202079.1080.7479.0480.6380.631,735,100
31 Jan 202078.8380.2677.1678.5178.512,502,800
30 Jan 202076.7079.2676.2779.1179.112,672,800
29 Jan 202075.3077.7774.9376.9276.922,615,800
28 Jan 202073.0675.2072.7874.9374.931,169,400
27 Jan 202072.4173.2970.5572.7772.771,584,300
24 Jan 202074.7275.9873.0974.1874.181,399,500
23 Jan 202074.6174.7473.1574.3374.331,823,900
22 Jan 202073.7075.1973.7074.4074.401,799,100
21 Jan 202072.3574.8372.0473.1373.131,935,900
17 Jan 202073.4373.7172.2672.5372.531,958,300
16 Jan 202073.2074.0972.6373.0873.081,148,200
15 Jan 202073.0075.1472.7273.0373.031,528,500
14 Jan 202073.9674.3671.6872.8072.802,158,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...