Quantcast

DocuSign, Inc. Common Stock Historical Stock Prices

DOCU 
$44.81
*  
0.68
1.54%
Get DOCU Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading DOCU now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    DOCU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.93 45.58 44.64 44.81 1,417,941
08/16/2019 44.93 45.58 44.64 44.81 1,417,941
08/15/2019 44.27 44.61 43.61 44.13 2,145,992
08/14/2019 44.23 44.4691 43.13 43.91 1,663,146
08/13/2019 44 45.92 43.75 45.62 1,385,650
08/12/2019 44.88 45.1 43.9 44.21 1,545,546
08/09/2019 45.92 46.53 44.63 45.33 1,900,557
08/08/2019 45.83 46.45 44.11 46.36 3,181,187
08/07/2019 44 45.39 43.25 45.04 2,439,575
08/06/2019 45.59 46.275 44.12 44.59 2,990,370
08/05/2019 47 47.33 43.93 44.7 4,647,102
08/02/2019 49.86 50.07 48.25 48.8 1,533,340
08/01/2019 51.73 53 49.52 49.93 2,106,668
07/31/2019 54.17 54.2 51.3 51.72 1,981,357
07/30/2019 53.55 54.41 53.18 54.15 1,190,155
07/29/2019 54.68 54.694 52.36 53.9 1,370,571
07/26/2019 52.81 54.78 52.67 54.68 2,809,139
07/25/2019 54.3 54.3 52.23 52.47 2,386,533
07/24/2019 52.67 54.53 52.53 54.35 1,211,667
07/23/2019 52.51 53.23 52.21 52.94 836,827
07/22/2019 52.68 52.97 52.02 52.37 2,029,414
07/19/2019 53.49 53.49 52.16 52.42 1,180,658
07/18/2019 52.51 53.3 52.41 53.05 2,874,303
07/17/2019 54.28 54.3 52.39 52.77 1,720,907
07/16/2019 54 54.09 53.32 53.62 953,888
07/15/2019 53.5 54.17 52.9 54.05 845,917
07/12/2019 53.85 53.9 52.5301 53.2 1,210,923
07/11/2019 51.76 53.88 51.745 53.8 2,353,545
07/10/2019 52.34 53 51.34 51.35 1,999,791
07/09/2019 51.46 52.52 51.27 52 2,480,752
07/08/2019 52 52.235 51.33 51.65 1,199,087
07/05/2019 50.91 52.2 50.7 52.16 1,292,914
07/03/2019 51.44 51.8 50.65 51.65 1,287,753
07/02/2019 50.84 51.86 50.21 51.34 1,835,249
07/01/2019 50.53 51.16 49.52 50.65 1,896,995
06/28/2019 50.69 51.085 49.23 49.71 6,188,818
06/27/2019 49.65 51.14 49.55 50.65 2,625,999
06/26/2019 50.16 50.65 49.49 49.49 2,086,196
06/25/2019 50.95 51.57 49.73 49.83 1,790,919
06/24/2019 52.95 53.38 50.86 51.01 2,730,987
06/21/2019 54.25 54.87 52.65 52.83 3,092,318
06/20/2019 54 54.96 53.7 54.87 2,727,583
06/19/2019 53.56 53.8799 52.125 53.09 1,755,222
06/18/2019 53.19 54.2 52.66 53.51 3,024,183
06/17/2019 50.9 53.3645 50.8 52.75 3,103,865
06/14/2019 47.81 51 47.8 50.78 4,208,811
06/13/2019 48.45 48.49 47.61 48.28 2,095,036
06/12/2019 47.9 48.45 47.54 48.08 1,578,520
06/11/2019 48.58 48.9 47.32 47.9 3,807,689
06/10/2019 49.63 49.89 47.6 48.31 5,639,426
06/07/2019 47.02 49.23 45.675 48.16 20,954,430
06/06/2019 53.77 54.94 52.77 54.74 5,257,994
06/05/2019 53.64 53.94 51.89 53.32 2,409,681
06/04/2019 52.5 53 50.735 52.94 2,249,520
06/03/2019 56 56.1 50.25 50.57 4,240,006
05/31/2019 54.3 56.42 54.0701 56.06 2,904,358
05/30/2019 54.51 55.7 54.51 55.48 1,471,241
05/29/2019 53.96 54.82 52.775 54.38 1,448,356
05/28/2019 54.25 55.1 53.88 54.47 5,576,263
05/24/2019 53.76 54.76 53.51 54.1 988,684
05/23/2019 53.98 54 52.52 53.21 1,248,918
05/22/2019 54.59 55.28 54.02 54.78 1,898,654
05/21/2019 53.81 54.94 53.81 54.76 1,353,065
05/20/2019 52.77 53.69 51.9 53.17 1,000,000
05/17/2019 54.22 54.84 53.55 53.59 1,017,436
05/16/2019 53.69 55.32 53.69 54.74 1,393,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio