Australia markets close in 5 hours 15 minutes

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.76-10.92 (-5.06%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020215.19215.42199.17204.76204.765,648,900
06 Aug 2020226.75228.50212.06215.68215.684,525,300
05 Aug 2020227.68229.83225.06226.02226.021,962,800
04 Aug 2020225.20229.41221.24227.68227.682,598,200
03 Aug 2020218.72227.33218.33226.28226.283,207,100
31 Jul 2020216.88217.70210.35216.83216.833,083,300
30 Jul 2020206.11215.00205.00213.94213.944,382,800
29 Jul 2020198.60210.48198.60209.15209.154,529,500
28 Jul 2020196.27202.11195.14196.73196.732,475,200
27 Jul 2020191.65197.80188.71196.27196.272,341,800
24 Jul 2020193.00194.74186.77190.95190.953,984,200
23 Jul 2020204.00208.80196.61198.49198.493,302,400
22 Jul 2020201.37204.50199.33203.98203.983,011,500
21 Jul 2020203.82204.87198.29201.03201.033,955,600
20 Jul 2020197.90202.91196.58201.99201.994,309,000
17 Jul 2020191.10196.84188.66196.41196.413,102,400
16 Jul 2020190.00193.50186.20191.72191.723,771,200
15 Jul 2020193.93195.20188.34192.83192.835,429,600
14 Jul 2020191.00196.94181.50196.43196.437,466,200
13 Jul 2020211.51211.84185.14190.02190.029,412,900
10 Jul 2020212.53213.40204.15210.11210.114,808,000
09 Jul 2020211.50217.00206.59212.42212.4210,243,100
08 Jul 2020200.97206.55200.28206.35206.356,248,700
07 Jul 2020191.39202.65189.59197.75197.756,189,500
06 Jul 2020196.45199.45190.00190.66190.666,495,700
02 Jul 2020181.00199.49178.51190.99190.9913,225,100
01 Jul 2020171.25180.38170.80178.96178.963,770,500
30 Jun 2020172.36174.48169.77172.21172.213,462,400
29 Jun 2020176.24177.00166.61171.67171.675,126,900
26 Jun 2020168.77180.45164.22177.58177.588,570,600
25 Jun 2020165.00169.80161.63168.40168.403,364,900
24 Jun 2020167.41172.21163.73163.91163.915,546,100
23 Jun 2020170.34171.20165.39166.80166.806,113,700
22 Jun 2020164.33169.85163.49168.30168.305,687,700
19 Jun 2020163.07165.00160.00161.42161.4214,150,300
18 Jun 2020161.71163.60160.41162.30162.305,971,900
17 Jun 2020164.27167.87160.93161.71161.716,208,100
16 Jun 2020164.94165.08158.18163.05163.055,554,100
15 Jun 2020154.88163.70152.86162.69162.698,193,800
12 Jun 2020152.06155.14146.28150.60150.603,983,600
11 Jun 2020145.00154.00144.29148.90148.905,593,900
10 Jun 2020144.50149.94143.66148.05148.054,206,300
09 Jun 2020145.41146.05140.34141.92141.924,231,200
08 Jun 2020136.99147.07135.42146.54146.544,928,400
05 Jun 2020139.82144.95131.26139.64139.648,238,800
04 Jun 2020147.75148.64138.54140.06140.068,408,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...