DocuSign Inc (DOCU) Historical Stock Data
83.03 ↑2.88 (3.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOCU is up 0.57% a day on average. There have been 15 days where DocuSign Inc closed green and 15 days where DOCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 80.96 | 83.03 | ↑$2.07 (2.56%) | 80.96 | 83.18 | 2.28M |
| 2024-11-21 | 79.44 | 80.15 | ↑$0.71 (0.89%) | 78.44 | 80.60 | 1.77M |
| 2024-11-20 | 80.03 | 78.81 | ↓$1.22 (-1.52%) | 77.93 | 80.65 | 1.23M |
| 2024-11-19 | 77.65 | 79.52 | ↑$1.87 (2.41%) | 77.06 | 79.75 | 1.49M |
| 2024-11-18 | 79.11 | 78.37 | ↓$0.74 (-0.94%) | 77.78 | 79.46 | 1.85M |
| 2024-11-15 | 79.39 | 79.11 | ↓$0.28 (-0.35%) | 78.06 | 79.69 | 2.17M |
| 2024-11-14 | 81.93 | 80.36 | ↓$1.57 (-1.92%) | 79.19 | 82.22 | 2.71M |
| 2024-11-13 | 81.74 | 81.81 | ↑$0.07 (0.09%) | 81.30 | 83.68 | 2.37M |
| 2024-11-12 | 80.56 | 82.47 | ↑$1.91 (2.37%) | 80.13 | 82.97 | 2.81M |
| 2024-11-11 | 79.79 | 81.22 | ↑$1.43 (1.79%) | 79.38 | 81.57 | 2.45M |
| 2024-11-08 | 76.48 | 79.38 | ↑$2.90 (3.79%) | 76.48 | 79.50 | 2.66M |
| 2024-11-07 | 75.56 | 76.47 | ↑$0.91 (1.20%) | 75.17 | 76.94 | 1.84M |
| 2024-11-06 | 73.85 | 75.51 | ↑$1.66 (2.25%) | 73.30 | 75.88 | 2.86M |
| 2024-11-05 | 70.00 | 72.25 | ↑$2.25 (3.21%) | 69.86 | 72.32 | 1.69M |
| 2024-11-04 | 70.79 | 69.85 | ↓$0.94 (-1.33%) | 69.28 | 70.93 | 1.96M |
| 2024-11-01 | 69.87 | 71.11 | ↑$1.24 (1.77%) | 69.60 | 71.30 | 2.59M |
| 2024-10-31 | 68.74 | 69.38 | ↑$0.64 (0.93%) | 68.58 | 70.00 | 1.54M |
| 2024-10-30 | 69.62 | 68.98 | ↓$0.64 (-0.92%) | 68.81 | 70.33 | 1.80M |
| 2024-10-29 | 69.49 | 70.15 | ↑$0.66 (0.95%) | 68.79 | 70.58 | 1.81M |
| 2024-10-28 | 69.70 | 69.58 | ↓$0.12 (-0.17%) | 69.27 | 70.17 | 1.65M |
| 2024-10-25 | 70.49 | 68.99 | ↓$1.50 (-2.13%) | 68.64 | 70.96 | 2.56M |
| 2024-10-24 | 70.61 | 70.58 | ↓$0.03 (-0.04%) | 70.13 | 71.85 | 2.27M |
| 2024-10-23 | 70.68 | 70.56 | ↓$0.12 (-0.17%) | 69.77 | 70.87 | 2.90M |
| 2024-10-22 | 71.71 | 70.68 | ↓$1.03 (-1.44%) | 69.59 | 71.71 | 4.54M |
| 2024-10-21 | 72.20 | 71.78 | ↓$0.42 (-0.58%) | 71.51 | 72.95 | 2.79M |
| 2024-10-18 | 72.46 | 72.30 | ↓$0.16 (-0.22%) | 72.10 | 73.19 | 2.32M |
| 2024-10-17 | 72.54 | 72.50 | ↓$0.04 (-0.06%) | 71.77 | 73.80 | 3.57M |
| 2024-10-16 | 70.11 | 72.60 | ↑$2.49 (3.55%) | 69.88 | 72.64 | 5.09M |
| 2024-10-15 | 68.99 | 70.04 | ↑$1.05 (1.52%) | 68.51 | 70.09 | 3.06M |
| 2024-10-14 | 69.11 | 68.86 | ↓$0.25 (-0.36%) | 68.22 | 70.19 | 2.70M |
Create an account or log in to view more rows.
$DOCU the future is so bright .. I gotta wear shades..
$DOCU Price target here?
$DOCU Another boring day I believe
$DOCU Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DOCU strong move here
$DOCU the market is selling off
$DOCU oversold! Buy the dip
$DOCU hang tight
ignore fud and buy dips if you can
everyone be okay????
$DOCU low volume today isn’t necessarily a bad thing
$DOCU I’m selling y’all have fun bag holding