Frankfurt - Delayed Quote EUR
DocuSign, Inc. (DS3.F)
71.65
+2.70
+(3.95%)
As of 6:00:01 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 68.04 | 71.65 | 68.03 | 71.65 | 71.65 | 50 |
| Apr 23, 2025 | 66.07 | 69.26 | 66.07 | 68.95 | 68.95 | 50 |
| Apr 22, 2025 | 62.23 | 64.89 | 62.23 | 64.89 | 64.89 | - |
| Apr 17, 2025 | 67.35 | 67.35 | 65.96 | 66.23 | 66.23 | - |
| Apr 16, 2025 | 67.11 | 68.61 | 66.74 | 67.07 | 67.07 | - |
| Apr 15, 2025 | 65.76 | 68.78 | 65.76 | 68.78 | 68.78 | - |
| Apr 14, 2025 | 66.00 | 67.45 | 65.73 | 66.38 | 66.38 | 1 |
| Apr 11, 2025 | 65.00 | 65.73 | 63.56 | 65.45 | 65.45 | 55 |
| Apr 10, 2025 | 70.72 | 70.72 | 64.61 | 65.32 | 65.32 | 20 |
| Apr 9, 2025 | 61.12 | 71.65 | 61.12 | 71.65 | 71.65 | 100 |
| Apr 8, 2025 | 66.80 | 68.71 | 63.90 | 63.90 | 63.90 | 453 |
| Apr 7, 2025 | 60.11 | 66.06 | 60.11 | 65.55 | 65.55 | 248 |
| Apr 4, 2025 | 70.00 | 70.00 | 65.30 | 66.06 | 66.06 | 155 |
| Apr 3, 2025 | 73.51 | 73.51 | 69.14 | 70.09 | 70.09 | - |
| Apr 2, 2025 | 76.15 | 77.07 | 75.99 | 76.72 | 76.72 | - |
| Apr 1, 2025 | 74.21 | 76.75 | 74.21 | 76.75 | 76.75 | 200 |
| Mar 31, 2025 | 75.89 | 75.89 | 74.89 | 75.09 | 75.09 | - |
| Mar 28, 2025 | 78.90 | 78.90 | 76.46 | 76.58 | 76.58 | - |
| Mar 27, 2025 | 80.52 | 80.53 | 79.13 | 79.13 | 79.13 | - |
| Mar 26, 2025 | 82.29 | 82.29 | 80.04 | 80.63 | 80.63 | - |
| Mar 25, 2025 | 82.52 | 83.34 | 82.35 | 82.59 | 82.59 | - |
| Mar 24, 2025 | 81.99 | 82.75 | 81.65 | 82.42 | 82.42 | 270 |
| Mar 21, 2025 | 78.42 | 81.29 | 78.42 | 81.10 | 81.10 | 215 |
| Mar 20, 2025 | 78.87 | 79.84 | 78.24 | 78.28 | 78.28 | - |
| Mar 19, 2025 | 77.65 | 78.36 | 75.91 | 78.36 | 78.36 | 70 |
| Mar 18, 2025 | 75.74 | 77.57 | 75.74 | 77.37 | 77.37 | 45 |
| Mar 17, 2025 | 78.17 | 79.70 | 76.35 | 76.35 | 76.35 | 105 |
| Mar 14, 2025 | 76.99 | 80.96 | 75.00 | 78.59 | 78.59 | 395 |
| Mar 13, 2025 | 73.02 | 73.32 | 64.51 | 64.51 | 64.51 | 287 |
| Mar 12, 2025 | 72.68 | 73.56 | 72.68 | 73.37 | 73.37 | 1,010 |
| Mar 11, 2025 | 71.16 | 73.65 | 71.16 | 72.64 | 72.64 | - |
| Mar 10, 2025 | 72.97 | 74.44 | 71.35 | 71.35 | 71.35 | 327 |
| Mar 7, 2025 | 73.60 | 73.60 | 70.59 | 73.51 | 73.51 | 720 |
| Mar 6, 2025 | 75.78 | 75.78 | 72.92 | 73.65 | 73.65 | 340 |
| Mar 5, 2025 | 77.36 | 77.76 | 74.68 | 76.09 | 76.09 | 240 |
| Mar 4, 2025 | 77.64 | 77.64 | 75.36 | 77.21 | 77.21 | 230 |
| Mar 3, 2025 | 79.74 | 79.95 | 77.96 | 77.96 | 77.96 | 79 |
| Feb 28, 2025 | 78.59 | 79.92 | 77.15 | 79.92 | 79.92 | 157 |
| Feb 27, 2025 | 78.48 | 81.30 | 78.07 | 78.07 | 78.07 | 20 |
| Feb 26, 2025 | 77.83 | 78.93 | 77.83 | 78.53 | 78.53 | - |
| Feb 25, 2025 | 79.44 | 79.44 | 76.08 | 77.57 | 77.57 | - |
| Feb 24, 2025 | 79.90 | 80.27 | 78.14 | 79.95 | 79.95 | 30 |
| Feb 21, 2025 | 81.79 | 81.84 | 80.13 | 80.13 | 80.13 | 5 |
| Feb 20, 2025 | 82.38 | 82.38 | 80.65 | 81.84 | 81.84 | 50 |
| Feb 19, 2025 | 83.24 | 83.57 | 82.38 | 82.83 | 82.83 | 12 |
| Feb 18, 2025 | 82.96 | 83.36 | 82.41 | 83.36 | 83.36 | - |
| Feb 17, 2025 | 83.24 | 83.26 | 82.53 | 82.57 | 82.57 | 516 |
| Feb 14, 2025 | 83.56 | 84.39 | 82.16 | 83.09 | 83.09 | 65 |
| Feb 13, 2025 | 84.56 | 84.81 | 84.26 | 84.54 | 84.54 | 30 |
| Feb 12, 2025 | 84.45 | 84.96 | 83.20 | 84.77 | 84.77 | 20 |
| Feb 11, 2025 | 87.51 | 87.74 | 84.41 | 84.69 | 84.69 | 60 |
| Feb 10, 2025 | 88.01 | 89.24 | 88.01 | 88.20 | 88.20 | - |
| Feb 7, 2025 | 90.01 | 90.56 | 87.65 | 87.65 | 87.65 | - |
| Feb 6, 2025 | 93.29 | 94.49 | 88.76 | 90.07 | 90.07 | 196 |
| Feb 5, 2025 | 91.87 | 92.68 | 91.27 | 92.68 | 92.68 | - |
| Feb 4, 2025 | 93.20 | 94.20 | 92.41 | 92.83 | 92.83 | - |
| Feb 3, 2025 | 91.51 | 93.44 | 89.92 | 93.44 | 93.44 | - |
| Jan 31, 2025 | 92.31 | 94.49 | 92.31 | 93.26 | 93.26 | - |
| Jan 30, 2025 | 91.55 | 92.08 | 90.84 | 91.92 | 91.92 | - |
| Jan 29, 2025 | 93.44 | 93.44 | 90.38 | 91.44 | 91.44 | 88 |
| Jan 28, 2025 | 88.07 | 94.37 | 87.80 | 93.47 | 93.47 | 233 |
| Jan 27, 2025 | 85.70 | 89.56 | 83.24 | 87.79 | 87.79 | 293 |
| Jan 24, 2025 | 85.97 | 87.73 | 85.97 | 87.11 | 87.11 | 260 |
| Jan 23, 2025 | 87.50 | 87.50 | 85.97 | 86.72 | 86.72 | 20 |
| Jan 22, 2025 | 88.01 | 88.57 | 87.61 | 88.05 | 88.05 | 40 |
| Jan 21, 2025 | 87.01 | 87.61 | 86.57 | 87.50 | 87.50 | - |
| Jan 20, 2025 | 86.87 | 87.58 | 86.87 | 87.26 | 87.26 | - |
| Jan 17, 2025 | 88.36 | 89.97 | 86.71 | 87.25 | 87.25 | 84 |
| Jan 16, 2025 | 89.42 | 89.42 | 87.72 | 88.63 | 88.63 | 78 |
| Jan 15, 2025 | 87.22 | 88.79 | 87.22 | 88.73 | 88.73 | 140 |
| Jan 14, 2025 | 88.61 | 90.00 | 87.23 | 87.23 | 87.23 | 141 |
| Jan 13, 2025 | 88.49 | 88.49 | 86.16 | 88.01 | 88.01 | 517 |
| Jan 10, 2025 | 86.01 | 89.39 | 86.01 | 88.26 | 88.26 | 20 |
| Jan 9, 2025 | 86.23 | 86.23 | 86.09 | 86.09 | 86.09 | - |
| Jan 8, 2025 | 85.02 | 87.30 | 84.99 | 86.68 | 86.68 | 60 |
| Jan 7, 2025 | 87.06 | 87.49 | 84.82 | 85.09 | 85.09 | 17 |
| Jan 6, 2025 | 87.51 | 89.56 | 87.43 | 87.46 | 87.46 | 231 |
| Jan 3, 2025 | 87.71 | 89.27 | 87.36 | 87.41 | 87.41 | 54 |
| Jan 2, 2025 | 86.63 | 88.00 | 86.63 | 87.66 | 87.66 | 143 |
| Dec 30, 2024 | 89.36 | 89.36 | 87.54 | 87.54 | 87.54 | 50 |
| Dec 27, 2024 | 91.53 | 91.61 | 88.70 | 89.11 | 89.11 | 17 |
| Dec 23, 2024 | 90.61 | 91.99 | 90.50 | 91.72 | 91.72 | 50 |
| Dec 20, 2024 | 89.97 | 91.50 | 89.21 | 90.53 | 90.53 | 40 |
| Dec 19, 2024 | 88.70 | 90.88 | 88.70 | 90.67 | 90.67 | - |
| Dec 18, 2024 | 93.01 | 94.78 | 89.64 | 89.64 | 89.64 | 123 |
| Dec 17, 2024 | 92.76 | 93.79 | 92.30 | 93.62 | 93.62 | 140 |
| Dec 16, 2024 | 89.60 | 92.88 | 89.60 | 92.88 | 92.88 | 69 |
| Dec 13, 2024 | 90.24 | 91.50 | 89.19 | 89.84 | 89.84 | - |
| Dec 12, 2024 | 88.92 | 90.91 | 88.92 | 90.45 | 90.45 | 70 |
| Dec 11, 2024 | 91.06 | 92.70 | 90.21 | 90.21 | 90.21 | - |
| Dec 10, 2024 | 97.18 | 97.33 | 91.00 | 91.00 | 91.00 | 663 |
| Dec 9, 2024 | 101.22 | 102.32 | 97.07 | 97.07 | 97.07 | 254 |
| Dec 6, 2024 | 90.00 | 101.60 | 88.38 | 101.22 | 101.22 | 638 |
| Dec 5, 2024 | 79.47 | 79.47 | 78.34 | 79.04 | 79.04 | - |
| Dec 4, 2024 | 76.85 | 79.88 | 76.85 | 79.84 | 79.84 | 495 |
| Dec 3, 2024 | 76.51 | 76.61 | 75.24 | 76.61 | 76.61 | 40 |
| Dec 2, 2024 | 75.45 | 77.09 | 75.45 | 76.41 | 76.41 | - |
| Nov 29, 2024 | 77.64 | 77.64 | 75.20 | 75.20 | 75.20 | 170 |
| Nov 28, 2024 | 75.45 | 77.42 | 75.45 | 76.84 | 76.84 | 69 |
| Nov 27, 2024 | 80.71 | 81.51 | 75.45 | 75.45 | 75.45 | 432 |
| Nov 26, 2024 | 80.78 | 82.43 | 80.25 | 80.74 | 80.74 | 315 |
| Nov 25, 2024 | 79.89 | 81.50 | 79.89 | 80.62 | 80.62 | 67 |
| Nov 22, 2024 | 75.92 | 78.95 | 75.92 | 78.95 | 78.95 | - |
| Nov 21, 2024 | 74.01 | 75.88 | 74.01 | 75.88 | 75.88 | - |
| Nov 20, 2024 | 74.76 | 74.76 | 73.40 | 74.15 | 74.15 | - |
| Nov 19, 2024 | 73.80 | 74.41 | 73.37 | 74.31 | 74.31 | 24 |
| Nov 18, 2024 | 75.04 | 75.04 | 73.30 | 73.39 | 73.39 | - |
| Nov 15, 2024 | 75.05 | 76.01 | 73.62 | 74.53 | 74.53 | 56 |
| Nov 14, 2024 | 76.83 | 76.83 | 74.85 | 75.75 | 75.75 | 258 |
| Nov 13, 2024 | 76.90 | 78.16 | 76.58 | 76.86 | 76.86 | 100 |
| Nov 12, 2024 | 75.80 | 77.19 | 75.46 | 76.85 | 76.85 | 10 |
| Nov 11, 2024 | 73.68 | 75.55 | 73.68 | 75.47 | 75.47 | 131 |
| Nov 8, 2024 | 70.46 | 74.00 | 69.75 | 73.35 | 73.35 | 228 |
| Nov 7, 2024 | 70.01 | 71.00 | 69.86 | 70.17 | 70.17 | 210 |
| Nov 6, 2024 | 67.95 | 70.25 | 67.94 | 70.08 | 70.08 | 364 |
| Nov 5, 2024 | 64.00 | 66.00 | 63.90 | 65.79 | 65.79 | 80 |
| Nov 4, 2024 | 65.31 | 65.31 | 63.47 | 64.09 | 64.09 | - |
| Nov 1, 2024 | 63.82 | 65.58 | 63.82 | 65.58 | 65.58 | - |
| Oct 31, 2024 | 62.68 | 63.78 | 62.67 | 63.65 | 63.65 | 120 |
| Oct 30, 2024 | 64.58 | 64.58 | 63.35 | 63.35 | 63.35 | - |
| Oct 29, 2024 | 63.96 | 65.01 | 63.72 | 64.73 | 64.73 | 40 |
| Oct 28, 2024 | 63.81 | 64.47 | 63.79 | 64.00 | 64.00 | 110 |
| Oct 25, 2024 | 64.72 | 65.02 | 63.59 | 63.59 | 63.59 | 116 |
| Oct 24, 2024 | 65.24 | 66.47 | 65.07 | 65.07 | 65.07 | 8 |
| Oct 23, 2024 | 64.79 | 65.27 | 64.79 | 64.93 | 64.93 | 57 |
| Oct 22, 2024 | 65.62 | 65.90 | 64.36 | 65.15 | 65.15 | 530 |
| Oct 21, 2024 | 66.23 | 66.31 | 66.00 | 66.01 | 66.01 | 400 |
| Oct 18, 2024 | 67.52 | 67.52 | 66.30 | 66.30 | 66.30 | 10 |
| Oct 17, 2024 | 66.38 | 67.33 | 66.29 | 66.66 | 66.66 | 615 |
| Oct 16, 2024 | 63.36 | 66.39 | 63.36 | 66.39 | 66.39 | - |
| Oct 15, 2024 | 62.62 | 63.88 | 62.62 | 63.88 | 63.88 | - |
| Oct 14, 2024 | 62.52 | 64.00 | 62.20 | 62.77 | 62.77 | 830 |
| Oct 11, 2024 | 62.79 | 62.89 | 62.58 | 62.80 | 62.80 | - |
| Oct 10, 2024 | 62.68 | 63.80 | 62.53 | 63.03 | 63.03 | 140 |
| Oct 9, 2024 | 60.68 | 62.84 | 60.68 | 62.84 | 62.84 | 158 |
| Oct 8, 2024 | 59.36 | 62.28 | 59.36 | 60.75 | 60.75 | 157 |
| Oct 7, 2024 | 57.90 | 58.10 | 57.01 | 57.01 | 57.01 | 50 |
| Oct 4, 2024 | 57.22 | 58.13 | 57.22 | 57.85 | 57.85 | 109 |
| Oct 3, 2024 | 56.20 | 56.90 | 56.20 | 56.41 | 56.41 | 30 |
| Oct 2, 2024 | 55.11 | 56.34 | 54.91 | 56.11 | 56.11 | 3 |
| Oct 1, 2024 | 55.23 | 56.61 | 55.23 | 55.32 | 55.32 | 205 |
| Sep 30, 2024 | 54.84 | 55.30 | 54.26 | 55.30 | 55.30 | - |
| Sep 27, 2024 | 55.56 | 56.00 | 54.82 | 55.11 | 55.11 | 25 |
| Sep 26, 2024 | 54.45 | 55.73 | 54.45 | 55.59 | 55.59 | 139 |
| Sep 25, 2024 | 51.75 | 54.02 | 51.75 | 54.02 | 54.02 | 640 |
| Sep 24, 2024 | 52.57 | 52.80 | 52.06 | 52.25 | 52.25 | - |
| Sep 23, 2024 | 51.66 | 52.82 | 51.66 | 52.53 | 52.53 | 206 |
| Sep 20, 2024 | 51.31 | 51.89 | 51.31 | 51.59 | 51.59 | 25 |
| Sep 19, 2024 | 51.22 | 52.00 | 51.19 | 51.43 | 51.43 | - |
| Sep 18, 2024 | 49.69 | 50.77 | 49.38 | 50.77 | 50.77 | 60 |
| Sep 17, 2024 | 51.50 | 51.50 | 49.54 | 49.82 | 49.82 | 100 |
| Sep 16, 2024 | 51.60 | 51.68 | 50.49 | 50.70 | 50.70 | 222 |
| Sep 13, 2024 | 50.60 | 50.99 | 50.53 | 50.82 | 50.82 | - |
| Sep 12, 2024 | 49.93 | 51.21 | 49.93 | 50.59 | 50.59 | - |
| Sep 11, 2024 | 48.63 | 50.02 | 48.63 | 49.96 | 49.96 | 20 |
| Sep 10, 2024 | 49.82 | 50.28 | 49.20 | 49.26 | 49.26 | 26 |
| Sep 9, 2024 | 52.64 | 52.64 | 50.14 | 50.14 | 50.14 | - |
| Sep 6, 2024 | 51.01 | 53.99 | 51.01 | 52.95 | 52.95 | - |
| Sep 5, 2024 | 51.38 | 51.38 | 50.77 | 50.86 | 50.86 | - |
| Sep 4, 2024 | 51.66 | 51.66 | 50.67 | 51.39 | 51.39 | - |
| Sep 3, 2024 | 52.91 | 53.14 | 52.05 | 52.17 | 52.17 | 3 |
| Sep 2, 2024 | 53.00 | 53.36 | 52.76 | 52.89 | 52.89 | 15 |
| Aug 30, 2024 | 53.06 | 53.29 | 52.93 | 53.22 | 53.22 | - |
| Aug 29, 2024 | 51.08 | 53.54 | 51.08 | 53.06 | 53.06 | - |
| Aug 28, 2024 | 51.94 | 51.94 | 51.44 | 51.66 | 51.66 | - |
| Aug 27, 2024 | 52.18 | 52.18 | 51.73 | 51.90 | 51.90 | - |
| Aug 26, 2024 | 50.94 | 52.73 | 50.94 | 52.37 | 52.37 | - |
| Aug 23, 2024 | 50.78 | 51.63 | 50.77 | 50.99 | 50.99 | - |
| Aug 22, 2024 | 50.50 | 51.50 | 50.50 | 50.73 | 50.73 | - |
| Aug 21, 2024 | 50.53 | 50.67 | 50.29 | 50.63 | 50.63 | - |
| Aug 20, 2024 | 51.27 | 51.27 | 50.18 | 50.84 | 50.84 | 67 |
| Aug 19, 2024 | 50.79 | 51.93 | 50.79 | 51.27 | 51.27 | - |
| Aug 16, 2024 | 51.17 | 51.33 | 50.63 | 51.25 | 51.25 | - |
| Aug 15, 2024 | 50.59 | 51.23 | 50.59 | 51.11 | 51.11 | - |
| Aug 14, 2024 | 48.34 | 50.17 | 48.34 | 50.17 | 50.17 | - |
| Aug 13, 2024 | 47.40 | 48.60 | 47.27 | 48.33 | 48.33 | 18 |
| Aug 12, 2024 | 47.75 | 47.75 | 47.19 | 47.19 | 47.19 | - |
| Aug 9, 2024 | 47.53 | 48.17 | 47.15 | 47.56 | 47.56 | - |
| Aug 8, 2024 | 46.36 | 47.40 | 46.36 | 47.40 | 47.40 | - |
| Aug 7, 2024 | 46.35 | 47.85 | 46.35 | 47.00 | 47.00 | 60 |
| Aug 6, 2024 | 45.73 | 46.67 | 45.40 | 46.12 | 46.12 | 252 |
| Aug 5, 2024 | 44.01 | 45.06 | 43.20 | 45.06 | 45.06 | 597 |
| Aug 2, 2024 | 48.47 | 48.47 | 46.31 | 47.10 | 47.10 | - |
| Aug 1, 2024 | 51.14 | 51.14 | 49.01 | 49.28 | 49.28 | - |
| Jul 31, 2024 | 51.44 | 51.58 | 50.92 | 50.92 | 50.92 | - |
| Jul 30, 2024 | 51.21 | 51.21 | 50.79 | 50.91 | 50.91 | - |
| Jul 29, 2024 | 51.37 | 51.54 | 51.22 | 51.27 | 51.27 | - |
| Jul 26, 2024 | 50.55 | 51.40 | 50.55 | 51.04 | 51.04 | 100 |
| Jul 25, 2024 | 49.17 | 51.07 | 49.17 | 50.47 | 50.47 | 350 |
| Jul 24, 2024 | 50.83 | 51.76 | 49.32 | 49.32 | 49.32 | - |
| Jul 23, 2024 | 52.26 | 52.40 | 51.36 | 51.44 | 51.44 | 110 |
| Jul 22, 2024 | 51.07 | 51.61 | 50.87 | 51.61 | 51.61 | - |
| Jul 19, 2024 | 49.86 | 51.02 | 49.35 | 51.02 | 51.02 | - |
| Jul 18, 2024 | 51.12 | 51.45 | 49.69 | 49.69 | 49.69 | - |
| Jul 17, 2024 | 51.50 | 51.50 | 50.96 | 51.06 | 51.06 | 20 |
| Jul 16, 2024 | 52.12 | 52.48 | 51.62 | 51.80 | 51.80 | 130 |
| Jul 15, 2024 | 52.32 | 52.55 | 50.88 | 52.29 | 52.29 | 140 |
| Jul 12, 2024 | 49.47 | 51.52 | 49.47 | 51.52 | 51.52 | - |
| Jul 11, 2024 | 48.74 | 49.87 | 48.74 | 49.59 | 49.59 | - |
| Jul 10, 2024 | 47.81 | 49.40 | 47.81 | 49.40 | 49.40 | - |
| Jul 9, 2024 | 49.39 | 49.39 | 47.90 | 47.90 | 47.90 | 246 |
| Jul 8, 2024 | 49.79 | 49.82 | 48.88 | 49.52 | 49.52 | - |
| Jul 5, 2024 | 49.67 | 50.60 | 49.67 | 49.99 | 49.99 | - |
| Jul 4, 2024 | 49.97 | 49.97 | 49.35 | 49.35 | 49.35 | - |
| Jul 3, 2024 | 50.21 | 50.38 | 49.57 | 49.57 | 49.57 | 51 |
| Jul 2, 2024 | 50.68 | 51.55 | 50.42 | 50.42 | 50.42 | - |
| Jul 1, 2024 | 49.80 | 51.01 | 49.57 | 51.01 | 51.01 | 121 |
| Jun 28, 2024 | 48.99 | 49.63 | 48.99 | 49.56 | 49.56 | - |
| Jun 27, 2024 | 47.74 | 49.23 | 47.74 | 49.05 | 49.05 | 50 |
| Jun 26, 2024 | 47.74 | 48.20 | 47.72 | 47.99 | 47.99 | 22 |
| Jun 25, 2024 | 47.81 | 48.03 | 47.69 | 47.85 | 47.85 | 28 |
| Jun 24, 2024 | 48.92 | 48.92 | 47.85 | 47.94 | 47.94 | 50 |
| Jun 21, 2024 | 48.35 | 48.76 | 48.26 | 48.76 | 48.76 | 3 |
| Jun 20, 2024 | 47.31 | 48.53 | 46.83 | 48.53 | 48.53 | - |
| Jun 19, 2024 | 47.06 | 47.51 | 47.06 | 47.06 | 47.06 | - |
| Jun 18, 2024 | 47.17 | 47.60 | 47.17 | 47.40 | 47.40 | - |
| Jun 17, 2024 | 47.31 | 47.31 | 46.33 | 47.19 | 47.19 | 150 |
| Jun 14, 2024 | 47.67 | 47.81 | 47.26 | 47.28 | 47.28 | 100 |
| Jun 13, 2024 | 47.42 | 47.49 | 47.04 | 47.49 | 47.49 | 270 |
| Jun 12, 2024 | 48.01 | 48.97 | 47.19 | 47.19 | 47.19 | 10 |
| Jun 11, 2024 | 46.81 | 48.06 | 46.81 | 48.06 | 48.06 | - |
| Jun 10, 2024 | 47.96 | 47.96 | 46.92 | 47.04 | 47.04 | 50 |
| Jun 7, 2024 | 46.62 | 48.26 | 44.81 | 47.72 | 47.72 | 392 |
| Jun 6, 2024 | 48.95 | 49.78 | 48.95 | 49.72 | 49.72 | 30 |
| Jun 5, 2024 | 48.67 | 49.33 | 48.46 | 49.01 | 49.01 | - |
| Jun 4, 2024 | 48.47 | 48.86 | 48.47 | 48.63 | 48.63 | - |
| Jun 3, 2024 | 50.14 | 50.25 | 48.24 | 48.64 | 48.64 | 90 |
| May 31, 2024 | 50.83 | 50.83 | 48.97 | 50.23 | 50.23 | 100 |
| May 30, 2024 | 53.21 | 53.21 | 51.52 | 51.52 | 51.52 | - |
| May 29, 2024 | 52.55 | 53.93 | 52.30 | 53.93 | 53.93 | 10 |
| May 28, 2024 | 52.01 | 53.02 | 51.99 | 53.02 | 53.02 | - |
| May 27, 2024 | 51.76 | 52.73 | 51.76 | 51.93 | 51.93 | 66 |
| May 24, 2024 | 52.81 | 52.81 | 51.92 | 52.03 | 52.03 | - |
| May 23, 2024 | 53.62 | 53.62 | 52.73 | 52.73 | 52.73 | 5 |
| May 22, 2024 | 54.74 | 54.95 | 52.99 | 53.05 | 53.05 | 10 |
| May 21, 2024 | 55.25 | 55.47 | 54.91 | 54.91 | 54.91 | 75 |
| May 20, 2024 | 54.95 | 54.95 | 54.52 | 54.76 | 54.76 | - |
| May 17, 2024 | 54.77 | 55.29 | 54.76 | 55.10 | 55.10 | - |
| May 16, 2024 | 55.73 | 55.73 | 54.80 | 54.80 | 54.80 | 100 |
| May 15, 2024 | 54.69 | 55.71 | 54.69 | 55.71 | 55.71 | 88 |
| May 14, 2024 | 54.60 | 55.62 | 54.58 | 55.02 | 55.02 | 100 |
| May 13, 2024 | 53.55 | 55.40 | 53.55 | 55.08 | 55.08 | 75 |
| May 10, 2024 | 52.74 | 53.53 | 52.74 | 53.49 | 53.49 | - |
| May 9, 2024 | 52.94 | 53.42 | 52.94 | 52.96 | 52.96 | - |
| May 8, 2024 | 53.83 | 53.83 | 53.17 | 53.17 | 53.17 | - |
| May 7, 2024 | 54.75 | 54.93 | 53.80 | 53.98 | 53.98 | 75 |
| May 6, 2024 | 55.11 | 55.93 | 54.56 | 54.88 | 54.88 | 300 |
| May 3, 2024 | 54.56 | 55.21 | 54.56 | 55.21 | 55.21 | 200 |
| May 2, 2024 | 52.96 | 54.44 | 52.95 | 54.37 | 54.37 | - |
| Apr 30, 2024 | 52.91 | 52.91 | 52.59 | 52.77 | 52.77 | - |
| Apr 29, 2024 | 53.06 | 54.22 | 52.95 | 52.95 | 52.95 | 40 |
| Apr 26, 2024 | 53.87 | 53.87 | 53.00 | 53.17 | 53.17 | - |
| Apr 25, 2024 | 52.34 | 53.11 | 52.18 | 53.08 | 53.08 | - |
| Apr 24, 2024 | 52.93 | 53.47 | 52.86 | 53.18 | 53.18 | 50 |
Related Tickers
ADSK.MX Autodesk, Inc.
5,198.00
0.00%
ADB.DU Adobe Inc
315.35
+1.12%
EGAN eGain Corporation
4.8250
+1.37%
ADSK Autodesk, Inc.
271.01
+2.48%
ZM Zoom Communications Inc.
74.98
+2.95%
LYFT Lyft, Inc.
11.93
+4.24%
SAP SAP SE
273.23
+0.64%
ADBE Adobe Inc.
358.84
+1.95%
CRM Salesforce, Inc.
262.44
+4.77%
UBER Uber Technologies, Inc.
76.54
+3.75%