DocuSign Inc (DOCU)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.264270613108 | 94.6 | 99.705 | 91.5 | 4092155 | 95.39790134 | CS |
| 4 | 13.89 | 17.1566205534 | 80.96 | 107.8599 | 79.06 | 4645608 | 94.04396366 | CS |
| 12 | 32.9 | 53.1073446328 | 61.95 | 107.8599 | 60.6 | 3972753 | 79.74485703 | CS |
| 26 | 44.25 | 87.4505928854 | 50.6 | 107.8599 | 48.8 | 3015500 | 70.59603738 | CS |
| 52 | 33.52 | 54.6551443013 | 61.33 | 107.8599 | 48.71 | 2998574 | 63.7110805 | CS |
| 156 | -59.66 | -38.6123875477 | 154.51 | 159.73 | 38.11 | 4114988 | 65.79885358 | CS |
| 260 | 20.64 | 27.8129632125 | 74.21 | 314.76 | 38.11 | 3963307 | 114.69382189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 94.41 | 0.26 | 0.28 | 92.96 | 96.14 | 92.22 | 12503909 |
| 1734651300 | 94.15 | 1.44 | 1.55 | 94.3 | 95.42 | 92.42 | 3279684 |
| 1734564900 | 92.71 | -5.46 | -5.56 | 97.64 | 99.705 | 91.5 | 5854425 |
| 1734478500 | 98.17 | 0.34 | 0.35 | 96.77 | 98.49 | 95.31 | 3815599 |
| 1734392100 | 97.83 | 3.35 | 3.55 | 94.6 | 97.92 | 93.9401 | 4819713 |
| 1734132900 | 94.48 | -0.04 | -0.04 | 94.6 | 96.61 | 93.3901 | 2691352 |
| 1734046500 | 94.52 | -0.23 | -0.24 | 93.64 | 95.6999 | 93.1514 | 2548866 |
| 1733960100 | 94.75 | -1.1 | -1.15 | 96.8 | 97.8599 | 94.53 | 4024400 |
| 1733873700 | 95.85 | -6.41 | -6.27 | 101 | 101.305 | 95.14 | 6786685 |
| 1733787300 | 102.26 | -4.73 | -4.42 | 106.05 | 106.05 | 102.1452 | 6537673 |
| 1733528100 | 106.99 | 23.31 | 27.86 | 96 | 107.8599 | 95.33 | 19802425 |
| 1733441700 | 83.68 | -0.31 | -0.37 | 83.59 | 84.35 | 82.79 | 5873476 |
| 1733355300 | 83.99 | 3.54 | 4.40 | 82.24 | 84.2 | 82.1107 | 2765218 |
| 1733268900 | 80.45 | 0.19 | 0.24 | 80.26 | 80.51 | 79.06 | 2660154 |
| 1733182500 | 80.26 | 0.57 | 0.72 | 79.59 | 81.79 | 79.4 | 2346084 |
| 1732917840 | 79.69 | -0.69 | -0.86 | 81 | 81.763 | 79.53 | 1342946 |
| 1732750500 | 80.38 | -4.92 | -5.77 | 85.1 | 85.17 | 80.25 | 2768523 |
| 1732664100 | 85.3 | -0.21 | -0.25 | 85.98 | 86.75 | 84.6 | 2691010 |
| 1732577700 | 85.51 | 2.48 | 2.99 | 84.25 | 86.5 | 84.17 | 7755661 |
| 1732318500 | 83.03 | 2.88 | 3.59 | 80.96 | 83.18 | 80.96 | 2274137 |
| 1732232100 | 80.15 | 1.34 | 1.70 | 79.44 | 80.6 | 78.44 | 1769839 |
| 1732145700 | 78.81 | -0.71 | -0.89 | 79.96 | 80.65 | 77.93 | 1231876 |
| 1732059300 | 79.52 | 1.15 | 1.47 | 77.65 | 79.75 | 77.06 | 1491357 |
| 1731972900 | 78.37 | -0.74 | -0.94 | 79.11 | 79.46 | 77.78 | 1852250 |
| 1731713700 | 79.11 | -1.25 | -1.56 | 79.65 | 79.69 | 78.06 | 2165034 |
| 1731627300 | 80.36 | -1.45 | -1.77 | 81.85 | 82.22 | 79.19 | 2710206 |
| 1731540900 | 81.81 | -0.66 | -0.80 | 81.74 | 83.68 | 81.3038 | 2367661 |
| 1731454500 | 82.47 | 1.25 | 1.54 | 80.72 | 82.97 | 80.13 | 2811802 |
| 1731368100 | 81.22 | 1.84 | 2.32 | 79.79 | 81.57 | 79.38 | 2448770 |
| 1731108900 | 79.38 | 2.91 | 3.81 | 76.48 | 79.5 | 76.48 | 2658124 |
| 1731022500 | 76.47 | 0.96 | 1.27 | 75.56 | 76.94 | 75.17 | 1837804 |
| 1730936100 | 75.51 | 3.26 | 4.51 | 73.85 | 75.88 | 73.51 | 2821276 |
| 1730849700 | 72.25 | 2.4 | 3.44 | 70 | 72.32 | 69.86 | 1693172 |
| 1730763300 | 69.85 | -1.26 | -1.77 | 70.79 | 70.93 | 69.2802 | 1955766 |
| 1730500500 | 71.11 | 1.73 | 2.49 | 69.87 | 71.3002 | 69.6 | 2593183 |
| 1730414100 | 69.38 | 0.4 | 0.58 | 68.74 | 70 | 68.58 | 1543875 |
| 1730327700 | 68.98 | -1.17 | -1.67 | 69.68 | 70.33 | 68.81 | 1801884 |
| 1730241300 | 70.15 | 0.57 | 0.82 | 69.49 | 70.58 | 68.79 | 1811224 |
| 1730154900 | 69.58 | 0.59 | 0.86 | 69.7 | 70.17 | 69.27 | 1651467 |
| 1729895700 | 68.99 | -1.59 | -2.25 | 70.49 | 70.96 | 68.64 | 2563457 |
| 1729809300 | 70.58 | 0.02 | 0.03 | 70.61 | 71.85 | 70.1254 | 2271162 |
| 1729722900 | 70.56 | -0.12 | -0.17 | 70.68 | 70.87 | 69.77 | 2896251 |
| 1729636500 | 70.68 | -1.1 | -1.53 | 71.71 | 71.71 | 69.59 | 4541966 |
| 1729550100 | 71.78 | -0.52 | -0.72 | 72.2 | 72.95 | 71.51 | 2789656 |
| 1729290900 | 72.3 | -0.2 | -0.28 | 72.46 | 73.19 | 72.1 | 2316119 |
| 1729204500 | 72.5 | -0.1 | -0.14 | 72.54 | 73.8 | 71.77 | 3568434 |
| 1729118100 | 72.6 | 2.56 | 3.66 | 70.11 | 72.64 | 69.88 | 5095372 |
| 1729031700 | 70.04 | 1.18 | 1.71 | 68.99 | 70.085 | 68.51 | 3061573 |
| 1728945300 | 68.86 | -0.03 | -0.04 | 69.11 | 70.19 | 68.22 | 2695127 |
| 1728686100 | 68.89 | -0.33 | -0.48 | 69.02 | 69.78 | 68.62 | 4737757 |
| 1728599700 | 69.22 | -0.03 | -0.04 | 68.73 | 69.54 | 68.14 | 33208624 |
| 1728513300 | 69.25 | 2.36 | 3.53 | 66.879999 | 69.36 | 66.87 | 6962575 |
| 1728426900 | 66.89 | 4.11 | 6.55 | 67.89 | 68.64 | 66.319999 | 14184540 |
| 1728340500 | 62.78 | -1.06 | -1.66 | 63.63 | 64.47 | 62.66 | 1917480 |
| 1728081300 | 63.84 | 0.86 | 1.37 | 63.96 | 64.3 | 63.4 | 2299573 |
| 1727994900 | 62.98 | 0.65 | 1.04 | 62.01 | 63.03 | 61.91 | 2208159 |
| 1727908500 | 62.33 | 0.91 | 1.48 | 61.32 | 62.42 | 60.6 | 2103901 |
| 1727822100 | 61.42 | -0.67 | -1.08 | 62.09 | 63.155 | 61.38 | 2242518 |
| 1727735700 | 62.09 | 0.42 | 0.68 | 61.62 | 62.16 | 60.73 | 2414410 |
| 1727476500 | 61.67 | -0.86 | -1.38 | 61.95 | 62.75 | 61.46 | 2157798 |
| 1727390100 | 62.53 | 1.98 | 3.27 | 61.12 | 63.37 | 60.57 | 4724359 |
| 1727303700 | 60.55 | 1.89 | 3.22 | 58.67 | 60.585 | 58.33 | 3087689 |
| 1727217300 | 58.66 | -0.19 | -0.32 | 59 | 59.58 | 58.275 | 2043314 |
| 1727130900 | 58.85 | 0.88 | 1.52 | 58.45 | 58.85 | 58 | 1794361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
