DOCU - DocuSign, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202072.3574.8372.0473.1373.131,175,597
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
13 Jan 202073.6974.8372.8174.1574.151,617,100
10 Jan 202075.5575.8574.3674.8374.832,317,300
09 Jan 202076.4977.0175.5375.8075.801,849,700
08 Jan 202075.1376.9074.8176.2776.273,421,300
07 Jan 202075.6775.6774.0175.2475.242,289,200
06 Jan 202074.3875.4673.7275.3975.392,271,300
03 Jan 202074.8775.8173.6875.5675.561,255,500
02 Jan 202074.3176.8374.1175.9075.902,043,300
31 Dec 201973.6774.2973.1474.1174.11799,600
30 Dec 201974.1374.5072.2073.7573.751,266,000
27 Dec 201974.9474.9873.5574.3974.39924,500
26 Dec 201973.8075.0273.5074.4474.441,011,600
24 Dec 201973.2073.8772.8673.7073.70361,800
23 Dec 201974.0174.4073.1673.3573.35995,400
20 Dec 201974.2174.2573.0674.1874.181,641,000
19 Dec 201973.4174.4573.1773.3873.38999,100
18 Dec 201973.3575.0673.0873.5573.551,401,700
17 Dec 201973.6473.9772.7173.6373.631,930,700
16 Dec 201974.0974.8373.2373.6473.641,407,400
13 Dec 201971.7873.9571.7873.7273.722,317,200
12 Dec 201972.7672.8371.4471.9771.971,419,400
11 Dec 201972.8572.9671.2072.4672.461,951,500
10 Dec 201975.3075.3871.7972.7972.793,156,200
09 Dec 201975.5176.2873.9075.4675.462,735,700
06 Dec 201974.9475.8571.0675.5775.579,987,500
05 Dec 201970.2070.4768.9569.5069.503,233,000
04 Dec 201971.0171.9069.1070.0070.002,347,900
03 Dec 201967.6970.8766.9770.6870.682,003,300
02 Dec 201972.4472.5068.3769.9269.922,258,600
29 Nov 201971.4471.9770.8871.2171.21691,700
27 Nov 201972.1672.6971.1871.6671.661,115,600
26 Nov 201971.7572.6170.7372.3172.311,765,800
25 Nov 201971.6373.2271.2671.5071.503,016,800
22 Nov 201970.3071.3169.2971.1271.122,055,800
21 Nov 201969.2971.5069.2069.9469.943,687,100
20 Nov 201966.5468.3066.4067.8967.891,878,300
19 Nov 201966.9267.1565.8366.5766.572,483,700
18 Nov 201967.4867.7566.2466.6666.661,756,800
15 Nov 201967.9068.4767.0867.7867.781,151,300
14 Nov 201968.0068.6067.4067.7567.75988,400
13 Nov 201966.6968.0366.4567.8267.821,110,200
12 Nov 201967.4867.7766.3667.0167.011,268,800
11 Nov 201966.6568.4766.5467.2567.251,335,100
08 Nov 201965.4766.7965.0066.7366.731,331,000
07 Nov 201966.2567.3565.3265.4165.411,210,900
06 Nov 201966.2866.3164.2566.0866.081,989,600
05 Nov 201968.6168.8465.9166.0066.002,233,400
04 Nov 201968.0069.8967.6268.4568.453,044,900
01 Nov 201966.7868.0065.7866.8866.881,791,200
31 Oct 201966.7766.7764.9766.1966.191,191,400
30 Oct 201966.6366.9065.2466.7766.771,209,600
29 Oct 201966.1967.1065.8366.3966.391,125,400
28 Oct 201965.6766.8765.5966.3766.371,159,900
25 Oct 201964.6266.1164.2065.4065.401,051,900
24 Oct 201963.7165.2263.3764.9164.911,518,100
23 Oct 201962.9664.8962.0662.8362.832,382,900
22 Oct 201966.1166.3762.9463.2063.202,185,000
21 Oct 201964.9166.3264.6366.0366.032,172,300
18 Oct 201966.5566.8861.6864.5264.523,705,900
17 Oct 201967.1567.6366.1566.7266.721,565,000
16 Oct 201967.1768.1765.8567.0667.062,238,500
15 Oct 201967.6467.9466.8566.9966.991,758,300
14 Oct 201966.7367.7766.6267.0967.091,618,700
11 Oct 201967.8068.1165.6166.5366.532,678,500
10 Oct 201966.8167.7766.5167.1467.142,667,000
09 Oct 201965.2667.6164.7067.0467.044,472,300
08 Oct 201964.4065.3663.0664.6264.623,478,400
07 Oct 201962.5765.6062.0865.0565.054,845,700
04 Oct 201962.4663.3861.9362.4062.402,598,400
03 Oct 201961.4563.0060.3862.2162.215,346,100
02 Oct 201960.8061.0459.7760.7660.762,879,200
01 Oct 201962.0362.2460.6560.8960.892,744,100
30 Sep 201960.6262.2259.5861.9261.922,228,800
27 Sep 201962.7162.8960.1360.6460.642,277,600
26 Sep 201962.3162.7061.5462.3962.391,825,100
25 Sep 201961.7462.8660.6162.6162.612,786,300
24 Sep 201964.7064.7861.3861.7261.724,428,300
23 Sep 201964.5164.7863.8064.5264.524,093,200
20 Sep 201963.7265.0763.5164.8064.808,976,600
19 Sep 201963.1363.6362.6063.3663.363,615,000
18 Sep 201961.8563.8361.5063.3063.303,659,500
17 Sep 201961.1662.1261.0461.9061.903,333,700
16 Sep 201961.0562.8559.9961.8861.884,190,600
13 Sep 201962.9963.9962.4162.4962.493,438,900
12 Sep 201962.9764.1862.3062.9362.935,089,500
11 Sep 201959.5063.4559.1863.3063.305,257,400
10 Sep 201956.2360.8055.8059.9159.918,136,900
09 Sep 201956.0059.7455.5558.5758.579,313,800
06 Sep 201955.7057.3054.1056.2756.2725,958,200
05 Sep 201947.4847.4945.5246.2546.256,858,000
04 Sep 201947.2047.7646.4246.8546.852,322,000
03 Sep 201946.5747.3546.0946.6146.612,236,000
30 Aug 201946.9046.9845.8346.6946.691,630,400
29 Aug 201945.9146.6345.6846.4246.421,215,100
28 Aug 201944.4545.5744.0845.4445.441,349,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...