Skip to main content

DocuSign, Inc. - Common Stock (NQ:DOCU)

77.89 +1.42 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 77.05 77.98 76.69 77.89 2,376,182 +1.42(+1.86%)
Jun 27, 2025 75.82 76.81 75.50 76.47 3,302,237 +0.92(+1.22%)
Jun 26, 2025 75.18 76.07 74.50 75.55 2,026,146 +0.54(+0.72%)
Jun 25, 2025 75.94 76.09 74.68 75.01 2,139,529 -0.63(-0.83%)
Jun 24, 2025 74.95 75.97 74.39 75.64 2,581,743 +1.72(+2.33%)
Jun 23, 2025 74.90 75.28 73.60 73.92 3,025,654 -1.21(-1.61%)
Jun 20, 2025 74.28 75.77 73.90 75.13 4,875,176 -0.12(-0.16%)
Jun 18, 2025 74.71 75.68 74.25 75.25 3,737,907 +0.44(+0.59%)
Jun 17, 2025 74.87 76.26 74.78 74.81 3,051,591 -0.87(-1.15%)
Jun 16, 2025 74.37 76.34 74.37 75.68 3,789,907 +1.62(+2.19%)
Jun 13, 2025 75.40 75.65 73.62 74.06 3,326,784 -1.95(-2.57%)
Jun 12, 2025 75.93 77.98 75.81 76.01 3,485,419 -0.23(-0.30%)
Jun 11, 2025 77.36 77.36 75.79 76.24 4,494,512 -0.80(-1.04%)
Jun 10, 2025 78.48 78.54 76.54 77.04 5,567,931 -1.54(-1.96%)
Jun 09, 2025 75.72 79.28 74.85 78.58 10,367,763 +3.30(+4.38%)
Jun 06, 2025 76.78 78.40 74.85 75.28 22,603,062 -17.62(-18.97%)
Jun 05, 2025 94.10 94.67 92.35 92.90 6,948,156 -0.94(-1.00%)
Jun 04, 2025 92.00 93.98 91.37 93.84 3,744,517 +2.23(+2.43%)
Jun 03, 2025 89.45 91.71 88.77 91.61 2,839,768 +2.41(+2.70%)
Jun 02, 2025 88.30 89.30 86.46 89.20 2,056,475 +0.59(+0.67%)
May 30, 2025 85.70 88.96 84.82 88.61 5,728,068 +2.90(+3.38%)
May 29, 2025 86.14 86.37 84.36 85.71 1,714,591 -0.12(-0.14%)
May 28, 2025 86.00 87.53 85.60 85.83 2,162,177 -0.42(-0.49%)
May 27, 2025 86.32 86.49 85.17 86.25 1,783,633 +1.64(+1.94%)
May 23, 2025 84.51 85.66 84.36 84.61 1,339,096 -1.92(-2.22%)
May 22, 2025 85.44 87.22 84.68 86.53 1,449,355 +1.10(+1.29%)
May 21, 2025 88.50 88.73 85.27 85.43 2,079,008 -4.30(-4.79%)
May 20, 2025 90.64 90.97 88.79 89.73 2,053,311 -1.58(-1.73%)
May 19, 2025 90.89 92.00 90.35 91.31 1,507,261 -1.11(-1.20%)
May 16, 2025 91.14 92.97 90.85 92.42 2,012,016 +1.87(+2.07%)
May 15, 2025 89.85 90.63 88.49 90.55 1,422,434 +0.28(+0.31%)
May 14, 2025 90.26 92.17 89.58 90.27 1,763,550 -0.07(-0.08%)
May 13, 2025 88.05 90.66 87.68 90.34 2,014,497 +2.48(+2.82%)
May 12, 2025 86.18 88.06 85.60 87.86 1,711,937 +4.57(+5.49%)
May 09, 2025 84.50 84.96 82.90 83.29 861,426 -0.85(-1.01%)
May 08, 2025 83.23 85.18 83.10 84.14 1,443,383 +1.90(+2.31%)
May 07, 2025 82.00 83.22 81.05 82.24 2,028,717 +0.59(+0.72%)
May 06, 2025 81.00 82.70 80.54 81.65 1,062,305 -0.79(-0.96%)
May 05, 2025 81.15 83.77 81.14 82.44 973,730 +0.31(+0.38%)
May 02, 2025 81.62 82.58 81.01 82.13 1,475,689 +1.28(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.