DocuSign Inc (D1OC34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 4.83930550425 | 27.07 | 29.13 | 26.6 | 2925 | 27.06854347 | DR |
| 4 | -0.41 | -1.42410559222 | 28.79 | 29.42 | 26.6 | 1597 | 27.54993183 | DR |
| 12 | 7.38 | 35.1428571429 | 21 | 34.7 | 21 | 1524 | 27.44991258 | DR |
| 26 | 12.54 | 79.1666666667 | 15.84 | 34.7 | 14.12 | 1392 | 23.00343128 | DR |
| 52 | 13.03 | 84.8859934853 | 15.35 | 34.7 | 12.23 | 1222 | 19.05972136 | DR |
| 156 | -2.85 | -9.12584053794 | 31.23 | 34.7 | 9.63 | 2270 | 16.40618547 | DR |
| 260 | -37.27 | -56.7707539985 | 65.65 | 82.5 | 9.63 | 2893 | 37.30527162 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 28.38 | -0.3 | -1.05 | 28.38 | 28.38 | 28.38 | 100 |
| 1738099740 | 28.68 | 1.87 | 6.98 | 28.1 | 29.13 | 28.1 | 2129 |
| 1738013340 | 26.81 | -0.1 | -0.37 | 26.6 | 27.64 | 26.6 | 340 |
| 1737754200 | 26.91 | 0.31 | 1.17 | 26.68 | 27.15 | 26.68 | 3167 |
| 1737667740 | 26.6 | -0.76 | -2.78 | 27.07 | 27.07 | 26.6 | 6063 |
| 1737581400 | 27.36 | -0.88 | -3.12 | 27.3 | 27.36 | 26.96 | 267 |
| 1737495000 | 28.24 | -0.76 | -2.62 | 29.41 | 29.42 | 26.97 | 4471 |
| 1737408600 | 29 | 1.01 | 3.61 | 27.83 | 29 | 27.05 | 78 |
| 1737149400 | 27.99 | 0.27 | 0.97 | 27.72 | 28.24 | 27.1 | 90 |
| 1737062940 | 27.72 | -0.36 | -1.28 | 27.72 | 27.84 | 27.23 | 7838 |
| 1736976540 | 28.08 | 0.15 | 0.54 | 28.08 | 28.08 | 28.08 | 1 |
| 1736890140 | 27.93 | 0.53 | 1.93 | 27.93 | 27.93 | 27.93 | 50 |
| 1736803740 | 27.4 | -0.35 | -1.26 | 27.51 | 27.51 | 27.4 | 14 |
| 1736544540 | 27.75 | 1.03 | 3.85 | 27.15 | 27.95 | 27.15 | 700 |
| 1736458140 | 26.72 | -0.78 | -2.84 | 26.71 | 27.38 | 26.71 | 32 |
| 1736371740 | 27.5 | 0.63 | 2.34 | 27.2 | 27.5 | 27.12 | 311 |
| 1736285400 | 26.87 | -0.87 | -3.14 | 27.63 | 27.63 | 26.87 | 306 |
| 1736198940 | 27.74 | -0.19 | -0.68 | 27.03 | 28.28 | 27 | 166 |
| 1735939740 | 27.93 | 0.09 | 0.32 | 28.29 | 28.4 | 27.93 | 2806 |
| 1735853400 | 27.84 | -0.66 | -2.32 | 28.79 | 28.79 | 27.84 | 191 |
| 1735594200 | 28.5 | -0.25 | -0.87 | 28.2 | 28.5 | 28.2 | 490 |
| 1735334940 | 28.75 | -0.62 | -2.11 | 28.98 | 28.98 | 28.75 | 64 |
| 1735248540 | 29.37 | -0.21 | -0.71 | 29.37 | 29.4 | 28.87 | 2608 |
| 1734989340 | 29.58 | 0.6 | 2.07 | 28.4 | 29.61 | 28.4 | 408 |
| 1734730200 | 28.98 | 0.27 | 0.94 | 28.5 | 29.13 | 28.5 | 626 |
| 1734643800 | 28.71 | -0.65 | -2.21 | 29.04 | 29.04 | 28.71 | 137 |
| 1734557400 | 29.36 | -0.28 | -0.94 | 30.42 | 30.78 | 29.36 | 199 |
| 1734470940 | 29.64 | -0.06 | -0.20 | 30 | 30 | 29.58 | 404 |
| 1734384540 | 29.7 | 1.43 | 5.06 | 29.39 | 29.7 | 29.05 | 3083 |
| 1734125340 | 28.27 | -0.23 | -0.81 | 28.5 | 28.53 | 28.27 | 30 |
| 1734039000 | 28.5 | -0.4 | -1.38 | 28.16 | 28.8 | 27.9 | 1299 |
| 1733952540 | 28.9 | -0.05 | -0.17 | 29.19 | 29.2 | 28.9 | 496 |
| 1733866140 | 28.95 | -2.35 | -7.51 | 31.35 | 31.35 | 28.95 | 353 |
| 1733779740 | 31.3 | -1.13 | -3.48 | 32.88 | 34.7 | 31.17 | 1144 |
| 1733520600 | 32.43 | 7.14 | 28.23 | 28.2 | 32.74 | 28.2 | 14007 |
| 1733434200 | 25.29 | -0.03 | -0.12 | 25 | 25.29 | 25 | 1836 |
| 1733347800 | 25.32 | 1.32 | 5.50 | 25.1 | 25.32 | 25.08 | 589 |
| 1733261340 | 24 | -0.22 | -0.91 | 24.35 | 24.35 | 24 | 950 |
| 1733174940 | 24.22 | 0.18 | 0.75 | 24.22 | 24.22 | 24.22 | 1 |
| 1732915740 | 24.04 | -0.1 | -0.41 | 24.56 | 24.88 | 24.04 | 773 |
| 1732829400 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1732743000 | 24.14 | -0.66 | -2.66 | 25.2 | 25.2 | 23.78 | 1106 |
| 1732656600 | 24.8 | -0.06 | -0.24 | 24.56 | 24.89 | 24.56 | 3562 |
| 1732570140 | 24.86 | 0.86 | 3.58 | 24.52 | 24.98 | 24.5 | 4498 |
| 1732310940 | 24 | 0.6 | 2.56 | 23.66 | 24 | 23.66 | 518 |
| 1732224600 | 23.4 | 0.58 | 2.54 | 22.9 | 23.4 | 22.9 | 563 |
| 1732051800 | 22.82 | 0.1 | 0.44 | 22.48 | 22.82 | 22.48 | 156 |
| 1731965340 | 22.72 | -0.44 | -1.90 | 23.16 | 23.16 | 22.72 | 260 |
| 1731619800 | 23.16 | -0.9 | -3.74 | 23.9 | 23.9 | 23.06 | 351 |
| 1731533400 | 24.06 | 0.34 | 1.43 | 23.72 | 24.1 | 23.72 | 175 |
| 1731446940 | 23.72 | 0.41 | 1.76 | 23.55 | 23.82 | 23.15 | 672 |
| 1731360540 | 23.31 | 0.49 | 2.15 | 25.28 | 25.28 | 23.14 | 684 |
| 1731101400 | 22.82 | 1.12 | 5.16 | 22.27 | 22.86 | 22.27 | 3093 |
| 1731014940 | 21.7 | 0.26 | 1.21 | 21.57 | 22.27 | 21.5 | 2097 |
| 1730928600 | 21.44 | 0.68 | 3.28 | 21 | 21.45 | 21 | 3288 |
| 1730842200 | 20.76 | 0.51 | 2.52 | 20.64 | 20.76 | 20.64 | 2 |
| 1730755800 | 20.25 | -0.65 | -3.11 | 20 | 20.8 | 20 | 1391 |
| 1730496600 | 20.9 | 0.76 | 3.77 | 20.34 | 20.9 | 20.34 | 4078 |
| 1730410200 | 20.14 | -0.1 | -0.49 | 20.04 | 20.14 | 20.04 | 264 |
| 1730323800 | 20.24 | 0.4 | 2.02 | 19.96 | 20.24 | 19.96 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
