TipRanks
Go Ultimate55% OFF

DocuSign (DS3) Historical Prices

DE:DS3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.4073.8072.4073.8073.80+1.23%440.55
Oct 29, 202672.3072.9072.2072.9072.90-1.88%400.50
Oct 28, 202672.8074.3072.8074.3074.30+0.00%250.32
Oct 27, 202676.1076.1074.3074.3074.30-1.33%530.60
Oct 26, 202676.3076.3075.2075.3075.30-0.79%10.01
Oct 23, 202674.8075.9074.8075.9075.90+0.13%00.00
Oct 22, 202672.1075.8072.1075.8075.80+4.55%30.03
Oct 21, 202671.6072.5071.1072.5072.50+3.42%00.00
Oct 20, 202668.4070.1068.4070.1070.10+4.32%1001.06
Oct 19, 202666.7067.2065.9067.2067.20+1.36%170.18
Oct 16, 202668.9069.6066.3066.3066.30-3.77%150.16
Oct 15, 202667.0068.9065.6068.9068.90+3.45%1,41919.54
Oct 14, 202664.7066.6064.6066.6066.60+3.26%140.19
Oct 13, 202663.7064.5063.7064.5064.50+0.94%00.00
Oct 12, 202663.4063.9063.4063.9063.90+1.43%100.13
Oct 09, 202663.4064.0063.0063.0063.00+2.44%00.00
Oct 08, 202661.6061.6061.5061.5061.50+0.82%00.00
Oct 07, 202660.8061.1060.8061.0061.00-2.09%200.26
Oct 06, 202662.3062.7062.3062.3062.30-0.16%00.00
Oct 05, 202661.6062.4061.5062.4062.40+1.79%00.00
Oct 02, 202662.0062.0061.3061.3061.30+0.33%3503.88
Oct 01, 202659.9061.1059.5061.1061.10+2.00%250.28
Sep 30, 202658.2060.0058.2059.9059.90+1.18%230.26
Sep 29, 202658.7059.2058.7059.2059.20+0.85%200.22
Sep 28, 202659.4059.4058.7058.7058.70-1.84%00.00
Sep 25, 202660.4060.5059.8059.8059.80-2.13%00.00
Sep 24, 202661.0061.1060.6061.1061.10+1.16%00.00
Sep 23, 202658.6060.4058.6060.4060.40+5.04%500.55
Sep 22, 202660.0060.0057.5057.5057.50-3.85%00.00
Sep 21, 202660.2061.0059.8059.8059.80-1.16%00.00
Sep 18, 202661.6061.9060.5060.5060.50-2.10%640.70
Sep 17, 202661.7061.8061.7061.8061.80-0.32%00.00
Sep 16, 202662.2062.2061.9062.0062.00-0.16%600.64
Sep 15, 202660.2062.1059.7062.1062.10+4.72%1451.28
Sep 14, 202657.3059.3057.3059.3059.30+4.22%60.05
Sep 11, 202656.9057.5056.9056.9056.90+1.43%10.01
Sep 10, 202655.3056.1055.3056.1056.10+1.26%00.00
Sep 09, 202655.9056.1055.4055.4055.40-0.72%1020.84
Sep 08, 202658.5058.5055.8055.8055.80-5.58%00.00
Sep 07, 202659.0059.1059.0059.1059.10+2.07%00.00
Sep 04, 202657.9057.9057.9057.9057.90+1.05%00.00
Sep 03, 202657.3057.3057.3057.3057.30+3.06%00.00
Sep 02, 202655.6055.6055.6055.6055.60-0.36%00.00
Sep 01, 202655.8055.8055.8055.8055.80+0.36%00.00
Aug 31, 202655.6055.6055.6055.6055.60-0.71%00.00
Aug 28, 202656.0056.0056.0056.0056.00+2.94%00.00
Aug 27, 202654.4054.4054.4054.4054.40+6.46%20.01
Aug 26, 202651.1051.1051.1051.1051.10-2.67%00.00
Aug 25, 202653.0053.0052.5052.5052.50-1.32%1,3009.13
Aug 24, 202653.2053.2053.2053.2053.20-0.19%00.00