DocuSign Inc (DOCU) Historical Stock Data
57.29 ↑0.58 (1.02%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOCU is up 0.12% a day on average. There have been 17 days where DocuSign Inc closed green and 13 days where DOCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 56.60 | 57.29 | ↑$0.69 (1.22%) | 56.36 | 57.57 | 0.94M |
| 2024-04-23 | 56.02 | 56.71 | ↑$0.69 (1.23%) | 55.73 | 57.44 | 1.57M |
| 2024-04-22 | 55.88 | 55.84 | ↓$0.04 (-0.07%) | 54.64 | 56.05 | 1.64M |
| 2024-04-19 | 56.77 | 55.70 | ↓$1.07 (-1.88%) | 55.52 | 56.79 | 2.20M |
| 2024-04-18 | 58.30 | 57.04 | ↓$1.26 (-2.16%) | 56.91 | 58.33 | 1.21M |
| 2024-04-17 | 58.00 | 58.06 | ↑$0.06 (0.10%) | 57.12 | 58.57 | 1.19M |
| 2024-04-16 | 55.88 | 57.74 | ↑$1.86 (3.33%) | 55.88 | 58.00 | 1.38M |
| 2024-04-15 | 58.87 | 56.67 | ↓$2.20 (-3.74%) | 56.37 | 58.88 | 1.99M |
| 2024-04-12 | 60.04 | 58.90 | ↓$1.14 (-1.90%) | 58.77 | 61.47 | 2.38M |
| 2024-04-11 | 59.10 | 59.48 | ↑$0.38 (0.64%) | 58.59 | 59.71 | 1.13M |
| 2024-04-10 | 58.97 | 59.25 | ↑$0.28 (0.47%) | 58.24 | 59.60 | 1.27M |
| 2024-04-09 | 59.68 | 60.14 | ↑$0.46 (0.77%) | 59.61 | 60.36 | 1.62M |
| 2024-04-08 | 59.31 | 59.66 | ↑$0.35 (0.59%) | 59.18 | 60.35 | 1.33M |
| 2024-04-05 | 58.50 | 59.47 | ↑$0.97 (1.66%) | 58.26 | 59.57 | 1.36M |
| 2024-04-04 | 61.10 | 58.80 | ↓$2.30 (-3.76%) | 58.58 | 61.35 | 2.05M |
| 2024-04-03 | 58.10 | 60.55 | ↑$2.45 (4.22%) | 58.06 | 60.59 | 2.20M |
| 2024-04-02 | 57.63 | 58.59 | ↑$0.96 (1.67%) | 56.83 | 58.76 | 1.76M |
| 2024-04-01 | 59.32 | 58.23 | ↓$1.09 (-1.84%) | 58.22 | 59.71 | 1.54M |
| 2024-03-28 | 59.59 | 59.55 | ↓$0.04 (-0.07%) | 59.40 | 60.09 | 1.42M |
| 2024-03-27 | 58.52 | 59.27 | ↑$0.75 (1.28%) | 58.00 | 59.29 | 1.35M |
| 2024-03-26 | 59.00 | 58.00 | ↓$1.00 (-1.69%) | 57.95 | 60.48 | 2.75M |
| 2024-03-25 | 57.91 | 58.63 | ↑$0.72 (1.24%) | 57.74 | 58.90 | 1.47M |
| 2024-03-22 | 58.11 | 58.27 | ↑$0.16 (0.28%) | 58.01 | 58.95 | 1.63M |
| 2024-03-21 | 58.98 | 58.70 | ↓$0.28 (-0.47%) | 58.18 | 59.30 | 1.94M |
| 2024-03-20 | 59.00 | 58.54 | ↓$0.46 (-0.78%) | 57.79 | 59.20 | 2.04M |
| 2024-03-19 | 57.40 | 58.95 | ↑$1.55 (2.70%) | 56.43 | 58.98 | 2.82M |
| 2024-03-18 | 56.63 | 58.12 | ↑$1.49 (2.63%) | 56.50 | 58.86 | 2.89M |
| 2024-03-15 | 57.03 | 56.77 | ↓$0.26 (-0.46%) | 56.68 | 58.27 | 4.84M |
| 2024-03-14 | 59.30 | 57.46 | ↓$1.84 (-3.10%) | 57.00 | 59.80 | 3.15M |
| 2024-03-13 | 58.58 | 59.41 | ↑$0.83 (1.42%) | 58.49 | 59.53 | 4.08M |
Create an account or log in to view more rows.
$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
$DOCU power hour will be fucking crazy
$DOCU buy the dip were blasting off
$DOCU pump up the volume