Australia markets closed

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.28-0.97 (-0.39%)
At close: 4:00PM EST

248.34 -0.94 (-0.38%)
After hours: 7:52PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021251.35256.44246.89249.28249.282,512,615
14 Jan 2021256.88258.27247.77250.25250.252,717,800
13 Jan 2021260.00262.31252.92255.85255.854,417,400
12 Jan 2021245.57263.00245.42262.65262.657,722,300
11 Jan 2021241.00244.98237.18240.96240.961,372,400
08 Jan 2021241.60246.39240.78244.54244.543,333,600
07 Jan 2021228.54239.79227.90239.03239.034,093,400
06 Jan 2021222.88228.29218.55223.85223.852,891,800
05 Jan 2021226.94233.80224.03228.50228.504,460,900
04 Jan 2021222.39224.63216.50222.41222.412,757,700
31 Dec 2020225.30225.99220.60222.30222.302,209,100
30 Dec 2020229.00230.14224.30225.90225.902,074,500
29 Dec 2020232.97233.14226.80228.16228.162,684,400
28 Dec 2020245.19246.88228.37229.20229.203,323,500
24 Dec 2020245.00250.30243.50244.93244.931,024,500
23 Dec 2020252.00252.48242.61244.05244.052,062,000
22 Dec 2020250.00252.79243.80251.60251.603,063,400
21 Dec 2020242.89249.90239.41248.00248.003,015,900
18 Dec 2020248.43249.25238.51241.00241.004,231,000
17 Dec 2020238.95247.74238.07247.00247.003,566,200
16 Dec 2020234.29239.70233.26237.08237.082,132,200
15 Dec 2020229.54237.74228.20233.70233.703,334,600
14 Dec 2020224.85228.79222.70228.33228.332,373,400
11 Dec 2020223.00228.21220.93225.49225.492,471,300
10 Dec 2020217.33227.50216.00222.59222.593,117,500
09 Dec 2020232.10234.00219.71220.97220.974,758,600
08 Dec 2020235.22237.50228.66234.82234.824,608,700
07 Dec 2020241.00241.81232.27232.52232.526,155,000
04 Dec 2020244.83256.00240.20243.22243.2219,048,100
03 Dec 2020221.68236.24218.75231.01231.0110,982,200
02 Dec 2020213.34219.90209.11217.70217.703,054,900
01 Dec 2020222.00223.00210.96215.71215.715,179,400
30 Nov 2020228.32233.88218.95227.88227.883,775,600
27 Nov 2020226.52226.91221.21226.87226.871,703,000
25 Nov 2020218.44224.54218.27224.15224.151,888,100
24 Nov 2020215.00217.70212.50217.20217.202,354,000
23 Nov 2020220.26221.37213.56217.17217.172,432,700
20 Nov 2020220.60226.39219.12221.59221.592,338,900
19 Nov 2020214.15222.85214.15219.70219.702,417,400
18 Nov 2020212.39216.80209.00214.32214.322,654,600
17 Nov 2020210.00214.18207.92211.91211.911,941,000
16 Nov 2020200.68208.88199.68208.13208.132,461,500
13 Nov 2020212.61213.25204.00205.70205.702,720,600
12 Nov 2020211.00214.50209.09212.62212.623,003,000
11 Nov 2020202.37209.39200.12208.55208.553,660,900
10 Nov 2020201.84203.88185.36198.31198.318,821,600
09 Nov 2020216.01216.01197.20197.60197.6011,684,500
06 Nov 2020234.09235.65227.00231.69231.692,384,400
05 Nov 2020236.60246.00232.70236.77236.774,355,300
04 Nov 2020217.99235.34217.70235.01235.015,728,300
03 Nov 2020201.05209.14199.57208.43208.432,300,600
02 Nov 2020204.21204.65196.01201.56201.563,330,600
30 Oct 2020210.50210.91200.23202.25202.253,981,900
29 Oct 2020221.65223.90213.47213.65213.652,119,000
28 Oct 2020220.52222.80215.12218.25218.252,078,700
27 Oct 2020224.44225.24219.19222.18222.181,877,200
26 Oct 2020218.00227.28215.63220.17220.172,982,800
23 Oct 2020215.38219.97211.28219.82219.822,177,600
22 Oct 2020220.00221.02211.00214.80214.803,454,700
21 Oct 2020228.39232.00217.72218.12218.122,909,800
20 Oct 2020229.56231.69227.10227.80227.802,132,700
19 Oct 2020237.07238.47227.56228.41228.412,981,100
16 Oct 2020242.29243.71234.16234.60234.602,552,500
15 Oct 2020232.28240.97230.65240.45240.453,194,100
14 Oct 2020244.99246.80233.00237.10237.105,122,200
13 Oct 2020233.97240.00233.45238.21238.213,373,300
12 Oct 2020229.50234.00228.29231.86231.863,690,000
09 Oct 2020222.90228.86221.34225.60225.604,329,400
08 Oct 2020226.08226.90218.12220.39220.393,980,700
07 Oct 2020224.52226.85221.89224.05224.053,474,700
06 Oct 2020227.58228.30218.55221.20221.204,659,500
05 Oct 2020228.05236.37223.82225.92225.927,636,200
02 Oct 2020219.00227.20217.70218.27218.275,194,800
01 Oct 2020218.80224.23218.25222.26222.264,946,500
30 Sep 2020212.00218.43210.11215.24215.243,881,700
29 Sep 2020214.16217.02211.80212.93212.933,225,600
28 Sep 2020213.12216.80209.93213.24213.243,944,600
25 Sep 2020206.44213.11204.66212.36212.363,449,700
24 Sep 2020208.51209.55199.33203.85203.854,979,700
23 Sep 2020210.51219.28207.34211.52211.527,127,600
22 Sep 2020207.56212.49200.75212.13212.135,591,900
21 Sep 2020190.34205.10189.25205.02205.026,454,200
18 Sep 2020195.38195.85188.06194.86194.867,504,900
17 Sep 2020190.52195.24187.21193.39193.395,685,300
16 Sep 2020200.43203.52195.01197.01197.015,036,400
15 Sep 2020206.02207.00199.29202.02202.024,497,500
14 Sep 2020200.46204.92196.64202.95202.955,189,100
11 Sep 2020207.84208.66193.66197.94197.948,183,200
10 Sep 2020214.30217.25203.53205.95205.956,047,400
09 Sep 2020210.20216.25205.65211.79211.7911,243,400
08 Sep 2020206.05214.14202.42205.63205.6311,695,900
04 Sep 2020233.77234.94205.25216.26216.2626,988,700
03 Sep 2020248.61251.90225.16242.01242.0131,591,200
02 Sep 2020282.72290.23251.12265.16265.1625,428,200
01 Sep 2020240.68271.44237.00268.80268.8020,733,100
31 Aug 2020218.67224.14215.51223.00223.003,933,300
28 Aug 2020218.05223.82215.10215.24215.243,469,600
27 Aug 2020214.15217.90209.15214.77214.772,419,000
26 Aug 2020209.01218.42207.34214.41214.413,575,100
25 Aug 2020203.46205.50199.01205.09205.092,317,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...