ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DOCU DocuSign Inc

54.54
1.27 (2.38%)
Mar 02 2024 - Closed
Delayed by 15 minutes

DOCU Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 54.58 1.31 2.46% 53.00 54.59 52.90 2,534,511
Feb 29 2024 53.27 0.50 0.95% 52.99 53.54 52.13 2,997,473
Feb 28 2024 52.77 0.66 1.27% 52.01 53.4299 51.58 1,884,197
Feb 27 2024 52.11 0.31 0.60% 52.37 52.5909 51.48 2,338,464
Feb 26 2024 51.80 0.07 0.14% 51.79 53.15 51.54 2,969,835
Feb 23 2024 51.73 1.59 3.17% 50.44 51.8553 50.17 3,288,204
Feb 22 2024 50.14 0.06 0.12% 50.56 50.638 49.4626 2,111,816
Feb 21 2024 50.08 0.10 0.20% 49.13 50.50 49.12 2,374,245
Feb 20 2024 49.98 -0.24 -0.48% 49.90 50.00 49.12 3,709,368
Feb 16 2024 50.22 -1.29 -2.50% 51.11 51.37 50.165 2,103,982
Feb 15 2024 51.51 0.42 0.82% 51.70 52.01 50.895 2,180,953
Feb 14 2024 51.09 0.57 1.13% 51.13 51.85 50.455 2,241,648
Feb 13 2024 50.52 -1.05 -2.04% 50.12 51.60 50.11 2,269,402
Feb 12 2024 51.57 0.39 0.76% 51.33 52.03 51.07 3,437,380
Feb 09 2024 51.18 0.03 0.07% 51.24 51.67 51.08 3,660,246
Feb 08 2024 51.145 -0.17 -0.32% 51.47 52.33 50.9401 2,867,176
Feb 07 2024 51.31 -0.86 -1.65% 52.29 52.29 50.79 4,813,324
Feb 06 2024 52.17 -1.04 -1.95% 49.86 52.49 49.25 10,355,135
Feb 05 2024 53.21 -4.91 -8.45% 57.42 58.00 52.90 9,994,995
Feb 02 2024 58.12 -0.81 -1.37% 58.61 59.1343 57.24 4,825,790
Feb 01 2024 58.93 -1.99 -3.27% 61.15 62.69 58.03 7,818,507
Jan 31 2024 60.92 -0.69 -1.12% 61.14 62.16 60.58 2,769,784
Jan 30 2024 61.61 -1.74 -2.75% 63.14 63.29 61.55 2,184,403
Jan 29 2024 63.35 0.72 1.15% 62.33 63.40 61.74 2,166,105
Jan 26 2024 62.63 0.16 0.26% 62.05 64.34 61.85 3,378,006
Jan 25 2024 62.4699 0.00 0.00% 63.13 63.14 61.12 2,886,206
Jan 24 2024 62.47 0.14 0.22% 62.65 63.09 61.46 2,397,822
Jan 23 2024 62.33 0.32 0.52% 62.28 62.82 61.43 2,403,231
Jan 22 2024 62.01 -1.19 -1.88% 63.12 64.00 62.00 4,570,584
Jan 19 2024 63.20 1.94 3.17% 61.56 63.25 61.05 4,264,437
Jan 18 2024 61.26 -0.39 -0.63% 62.11 62.40 60.74 2,549,719
Jan 17 2024 61.65 -1.00 -1.60% 62.02 62.49 60.88 3,173,634
Jan 16 2024 62.65 -0.90 -1.42% 63.58 63.60 61.80 4,359,334
Jan 12 2024 63.55 2.20 3.59% 61.51 64.6999 60.79 12,244,933
Jan 11 2024 61.35 5.24 9.34% 56.08 62.7899 55.46 10,396,644
Jan 10 2024 56.11 0.02 0.04% 56.06 56.37 55.50 1,576,313
Jan 09 2024 56.09 0.43 0.77% 55.00 56.48 54.7601 1,975,480
Jan 08 2024 55.66 1.02 1.87% 55.00 56.57 54.495 2,796,560
Jan 05 2024 54.64 -0.33 -0.60% 54.502 55.49 54.24 2,888,667
Jan 04 2024 54.97 -0.06 -0.11% 54.75 55.45 54.42 2,543,889
Jan 03 2024 55.03 -1.99 -3.49% 56.13 56.53 54.99 3,731,064
Jan 02 2024 57.02 -2.43 -4.09% 58.89 58.9391 56.67 3,469,541
Dec 29 2023 59.45 -0.75 -1.25% 60.20 60.9088 59.3475 2,592,738
Dec 28 2023 60.20 0.44 0.74% 59.50 60.47 59.34 1,925,086
Dec 27 2023 59.76 -0.63 -1.04% 60.38 60.54 59.68 2,165,952
Dec 26 2023 60.39 -0.30 -0.49% 60.76 60.90 60.14 2,243,571
Dec 22 2023 60.69 0.22 0.36% 60.41 61.278 60.2314 2,839,370
Dec 21 2023 60.47 0.84 1.41% 60.48 60.87 59.5604 2,698,650
Dec 20 2023 59.63 -2.80 -4.49% 61.33 61.90 59.59 5,444,422
Dec 19 2023 62.43 0.89 1.45% 61.35 62.82 60.78 5,329,734
Dec 18 2023 61.54 -1.57 -2.49% 62.31 62.74 60.36 8,055,656
Dec 15 2023 63.11 6.99 12.46% 55.865 64.76 55.15 30,323,467
Dec 14 2023 56.12 -0.03 -0.05% 56.80 57.79 55.85 5,243,792
Dec 13 2023 56.15 0.15 0.27% 56.00 56.2913 54.65 5,778,216
Dec 12 2023 56.00 2.28 4.24% 54.04 56.15 53.88 9,076,612
Dec 11 2023 53.72 3.99 8.02% 49.665 53.8793 49.665 13,149,586
Dec 08 2023 49.73 2.29 4.83% 46.00 50.50 44.34 21,411,171
Dec 07 2023 47.44 0.08 0.17% 47.29 47.56 46.53 8,935,234
Dec 06 2023 47.36 1.30 2.82% 46.72 49.085 46.705 8,301,780
Dec 05 2023 46.06 0.18 0.39% 45.75 46.35 45.42 4,290,604

Your Recent History

Delayed Upgrade Clock