Register for real-time alerts, custom portfolio, and market movers
DOCU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 56.64 | 0.95 | 1.71% | 55.34 | 57.01 | 55.141 | 2,379,565 |
| Sep 17 2024 | 55.69 | -1.07 | -1.89% | 56.91 | 57.32 | 55.24 | 1,838,190 |
| Sep 16 2024 | 56.76 | 0.13 | 0.23% | 56.56 | 57.38 | 56.19 | 2,530,066 |
| Sep 13 2024 | 56.63 | 0.14 | 0.25% | 56.48 | 57.15 | 56.135 | 2,137,126 |
| Sep 12 2024 | 56.49 | 1.18 | 2.13% | 55.83 | 56.98 | 55.56 | 2,226,418 |
| Sep 11 2024 | 55.31 | 0.75 | 1.37% | 54.35 | 55.71 | 54.315 | 2,450,153 |
| Sep 10 2024 | 54.56 | -1.48 | -2.64% | 56.40 | 56.50 | 54.51 | 3,180,112 |
| Sep 09 2024 | 56.04 | -3.15 | -5.32% | 58.62 | 59.20 | 55.41 | 4,946,595 |
| Sep 06 2024 | 59.19 | 2.26 | 3.97% | 60.26 | 61.09 | 57.32 | 8,229,219 |
| Sep 05 2024 | 56.93 | -0.49 | -0.85% | 57.42 | 57.43 | 56.50 | 4,445,878 |
| Sep 04 2024 | 57.42 | -0.49 | -0.85% | 57.14 | 57.46 | 56.33 | 1,864,365 |
| Sep 03 2024 | 57.91 | -1.30 | -2.20% | 59.21 | 59.53 | 57.70 | 2,344,073 |
| Aug 30 2024 | 59.21 | 0.18 | 0.30% | 59.41 | 59.78 | 58.70 | 3,188,688 |
| Aug 29 2024 | 59.03 | 1.37 | 2.38% | 58.34 | 59.671 | 58.09 | 1,619,471 |
| Aug 28 2024 | 57.66 | -0.80 | -1.37% | 58.31 | 58.31 | 57.15 | 1,267,416 |
| Aug 27 2024 | 58.46 | -0.26 | -0.44% | 57.83 | 58.62 | 57.83 | 1,173,220 |
| Aug 26 2024 | 58.72 | 1.28 | 2.23% | 57.59 | 59.46 | 57.395 | 2,306,104 |
| Aug 23 2024 | 57.44 | 0.74 | 1.31% | 56.88 | 57.87 | 56.71 | 1,297,510 |
| Aug 22 2024 | 56.70 | -0.09 | -0.16% | 56.93 | 58.13 | 56.57 | 1,307,916 |
| Aug 21 2024 | 56.79 | -0.08 | -0.14% | 56.91 | 56.94 | 56.23 | 1,193,579 |
| Aug 20 2024 | 56.87 | -0.32 | -0.56% | 57.05 | 57.07 | 55.82 | 1,331,033 |
| Aug 19 2024 | 57.19 | 0.39 | 0.69% | 56.63 | 57.88 | 56.51 | 1,282,127 |
| Aug 16 2024 | 56.80 | 0.34 | 0.60% | 56.47 | 57.06 | 55.84 | 1,250,121 |
| Aug 15 2024 | 56.46 | 0.87 | 1.57% | 56.48 | 56.73 | 56.00 | 1,261,178 |
| Aug 14 2024 | 55.59 | 2.00 | 3.73% | 53.91 | 55.67 | 53.61 | 1,721,401 |
| Aug 13 2024 | 53.59 | 1.57 | 3.02% | 52.07 | 53.78 | 52.04 | 1,654,999 |
| Aug 12 2024 | 52.02 | -0.50 | -0.95% | 52.43 | 52.52 | 51.68 | 1,061,760 |
| Aug 09 2024 | 52.52 | 0.42 | 0.81% | 52.02 | 53.135 | 51.64 | 1,120,363 |
| Aug 08 2024 | 52.10 | 1.05 | 2.06% | 51.85 | 52.18 | 50.78 | 1,535,408 |
| Aug 07 2024 | 51.05 | 0.47 | 0.93% | 51.38 | 52.99 | 50.96 | 1,656,041 |
| Aug 06 2024 | 50.58 | 0.85 | 1.71% | 50.43 | 51.57 | 50.16 | 1,774,682 |
| Aug 05 2024 | 49.73 | -2.00 | -3.87% | 49.00 | 50.65 | 48.80 | 1,959,062 |
| Aug 02 2024 | 51.73 | -1.88 | -3.51% | 52.42 | 52.89 | 50.84 | 2,023,717 |
| Aug 01 2024 | 53.61 | -1.87 | -3.37% | 55.44 | 55.54 | 53.15 | 2,181,774 |
| Jul 31 2024 | 55.48 | 0.05 | 0.09% | 56.00 | 56.43 | 55.44 | 1,469,949 |
| Jul 30 2024 | 55.43 | -0.34 | -0.61% | 56.00 | 56.00 | 55.03 | 1,298,077 |
| Jul 29 2024 | 55.77 | -0.13 | -0.23% | 55.94 | 56.465 | 55.5628 | 925,415 |
| Jul 26 2024 | 55.90 | 0.80 | 1.45% | 55.78 | 56.50 | 55.30 | 1,008,457 |
| Jul 25 2024 | 55.10 | 1.30 | 2.42% | 54.16 | 55.92 | 53.87 | 1,339,478 |
| Jul 24 2024 | 53.80 | -2.31 | -4.12% | 56.00 | 56.72 | 53.76 | 1,412,830 |
| Jul 23 2024 | 56.11 | -0.51 | -0.90% | 56.71 | 57.43 | 56.00 | 1,250,543 |
| Jul 22 2024 | 56.62 | 0.73 | 1.31% | 56.10 | 56.80 | 55.15 | 1,029,675 |
| Jul 19 2024 | 55.89 | 1.30 | 2.38% | 54.35 | 55.92 | 53.85 | 1,240,746 |
| Jul 18 2024 | 54.59 | -1.59 | -2.83% | 56.27 | 56.59 | 54.4301 | 1,858,255 |
| Jul 17 2024 | 56.18 | -0.72 | -1.27% | 56.65 | 57.60 | 55.87 | 1,540,098 |
| Jul 16 2024 | 56.90 | -0.24 | -0.41% | 57.24 | 58.096 | 56.52 | 1,965,662 |
| Jul 15 2024 | 57.135 | 0.75 | 1.34% | 56.39 | 57.78 | 55.84 | 3,266,215 |
| Jul 12 2024 | 56.38 | 2.09 | 3.85% | 54.30 | 56.73 | 54.25 | 2,424,440 |
| Jul 11 2024 | 54.29 | 0.50 | 0.93% | 54.15 | 55.05 | 53.61 | 1,574,288 |
| Jul 10 2024 | 53.79 | 1.88 | 3.62% | 52.13 | 53.86 | 51.58 | 2,379,859 |
| Jul 09 2024 | 51.91 | -1.92 | -3.57% | 53.49 | 53.73 | 51.88 | 2,143,582 |
| Jul 08 2024 | 53.83 | -0.63 | -1.16% | 54.39 | 54.42 | 53.2601 | 1,579,349 |
| Jul 05 2024 | 54.46 | 0.33 | 0.61% | 54.09 | 55.20 | 53.87 | 1,621,073 |
| Jul 03 2024 | 54.13 | -0.19 | -0.35% | 54.12 | 54.47 | 53.85 | 1,587,705 |
| Jul 02 2024 | 54.32 | -0.82 | -1.49% | 55.20 | 55.86 | 54.27 | 2,352,763 |
| Jul 01 2024 | 55.14 | 2.45 | 4.65% | 53.67 | 55.19 | 53.52 | 2,635,467 |
| Jun 28 2024 | 52.69 | 0.00 | 0.00% | 52.69 | 52.69 | 52.69 | 0 |
| Jun 27 2024 | 52.69 | 1.07 | 2.07% | 51.49 | 53.35 | 51.415 | 2,344,974 |
| Jun 26 2024 | 51.62 | 0.08 | 0.16% | 51.61 | 51.85 | 51.29 | 2,231,791 |
| Jun 25 2024 | 51.54 | -0.15 | -0.29% | 51.77 | 51.85 | 51.14 | 2,225,045 |
| Jun 24 2024 | 51.69 | -1.05 | -1.99% | 52.24 | 52.84 | 51.52 | 2,028,014 |
| Jun 21 2024 | 52.74 | 0.54 | 1.03% | 52.13 | 52.92 | 51.7713 | 6,601,224 |
