Dark

DOCU
DocuSign, Inc. Common Stock
stock NASDAQ

Market Open

Dec 17, 2025 10:57:27 AM EST

68.67USD+1.606%(+1.09)861,219

68.64Bid 68.69Ask 0.05Spread

Pre-market

Dec 17, 2025 8:18:30 AM EST

68.10USD+0.769%(+0.52)950

After-hours

Dec 16, 2025 4:14:30 PM EST

67.54USD-0.038%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	67.6300	69.5700	67.4300	68.6700	+1.613%	861,219	0.000%
2025-12-16	67.9000	68.2700	66.8400	67.5800	-0.895%	2,893,387	+1.613%
2025-12-15	70.8700	71.1000	66.7800	68.1900	-4.106%	2,849,055	+0.704%
2025-12-12	70.5100	71.1500	69.6100	71.1100	+1.253%	2,389,518	-3.431%
2025-12-11	68.6800	70.9600	68.4500	70.2300	+2.064%	3,034,134	-2.221%
2025-12-10	69.2000	69.6482	67.3600	68.8100	-0.836%	3,689,031	-0.203%
2025-12-09	65.3300	70.6083	65.3300	69.3900	+5.073%	5,145,052	-1.038%
2025-12-08	66.0900	66.1600	64.5600	66.0400	+0.563%	4,015,150	+3.982%
2025-12-05	64.5550	66.9668	63.4052	65.6700	-7.637%	8,934,810	+4.568%
2025-12-04	71.2000	72.3500	70.8000	71.1000	+0.680%	6,796,184	-3.418%
2025-12-03	68.8900	71.0500	68.2650	70.6200	+2.556%	2,268,272	-2.761%
2025-12-02	68.5400	69.9500	68.2300	68.8600	+0.776%	2,699,591	-0.276%
2025-12-01	68.2500	69.5900	67.5700	68.3300	-1.471%	2,228,088	+0.498%
2025-11-28	69.1900	70.1300	69.0601	69.3500	+0.697%	940,059	-0.981%
2025-11-26	68.0200	69.4050	67.7650	68.8700	+1.339%	1,915,418	-0.290%
2025-11-25	65.9000	68.3400	65.6400	67.9600	+3.079%	1,702,682	+1.045%
2025-11-24	66.1800	66.4300	65.2700	65.9300	+0.826%	2,439,475	+4.156%
2025-11-21	63.9900	66.2000	63.5001	65.3900	+2.156%	1,970,990	+5.016%
2025-11-20	66.1300	66.7250	63.9300	64.0100	-1.584%	1,946,860	+7.280%
2025-11-19	65.5800	65.5800	64.2400	65.0400	-0.808%	1,657,888	+5.581%
2025-11-18	64.4300	66.3300	63.8101	65.5700	+1.392%	2,679,940	+4.728%
2025-11-17	67.0700	67.3500	64.5800	64.6700	-4.560%	2,013,539	+6.185%
2025-11-14	66.2100	68.3800	65.8400	67.7600	+1.119%	1,842,699	+1.343%
2025-11-13	68.1500	69.1500	66.7450	67.0100	-3.374%	1,939,363	+2.477%
2025-11-12	69.3600	70.2325	69.2550	69.3500	+0.726%	1,650,751	-0.981%
2025-11-11	69.2200	70.3200	68.7550	68.8500	-1.149%	1,846,818	-0.261%
2025-11-10	70.1700	70.1800	68.7100	69.6500	-0.072%	1,603,012	-1.407%
2025-11-07	68.8200	70.1800	68.5000	69.7000	-0.043%	1,411,127	-1.478%
2025-11-06	70.5000	70.5200	68.3100	69.7300	-1.650%	1,827,529	-1.520%
2025-11-05	70.8500	71.6100	69.8800	70.9000	+0.127%	2,405,817	-3.145%
2025-11-04	72.1300	72.1300	70.2700	70.8100	-3.053%	1,836,694	-3.022%
2025-11-03	73.1400	74.2500	71.4500	73.0400	-0.137%	2,182,839	-5.983%
2025-10-31	71.7200	73.2550	71.1263	73.1400	+2.137%	3,043,840	-6.112%
2025-10-30	68.7200	73.5500	68.3000	71.6100	+3.813%	4,517,618	-4.106%
2025-10-29	70.5000	70.6000	68.8450	68.9800	-2.433%	2,454,863	-0.449%
2025-10-28	71.6100	71.6100	70.2800	70.7000	-1.036%	1,637,267	-2.871%
2025-10-27	72.4600	72.4600	71.2100	71.4400	-0.070%	1,677,858	-3.877%
2025-10-24	72.2000	72.5000	71.3200	71.4900	+0.577%	1,175,268	-3.945%
2025-10-23	70.5500	71.2400	70.2100	71.0800	+0.737%	1,644,148	-3.391%
2025-10-22	72.0500	72.2250	70.4400	70.5600	-2.602%	1,930,353	-2.679%
2025-10-21	70.0500	75.0000	69.6600	72.4450	+2.497%	4,046,243	-5.211%
2025-10-20	68.2500	70.9800	68.1000	70.6800	+4.048%	2,230,577	-2.844%
2025-10-17	66.8100	68.3800	66.7300	67.9300	+1.207%	1,937,501	+1.089%
2025-10-16	68.4900	69.5700	66.5700	67.1200	-1.163%	3,767,760	+2.309%
2025-10-15	69.2300	69.3100	67.5200	67.9100	-0.658%	2,469,382	+1.119%
2025-10-14	68.4100	69.0600	67.1600	68.3600	-1.569%	2,635,167	+0.453%
2025-10-13	69.3350	70.0800	68.4000	69.4500	+1.535%	2,292,237	-1.123%
2025-10-10	71.5500	71.9700	68.1900	68.4000	-4.135%	3,572,537	+0.395%
2025-10-09	71.7400	72.3000	70.4300	71.3500	-0.266%	2,706,214	-3.756%
2025-10-08	70.5800	71.6000	70.1000	71.5400	+2.288%	2,676,353	-4.012%
2025-10-07	72.7150	72.9299	68.4000	69.9400	-3.090%	3,542,138	-1.816%
2025-10-06	70.1600	73.9000	69.8538	72.1700	+3.499%	5,437,178	-4.850%
2025-10-03	68.4600	70.4000	68.4600	69.7300	+2.394%	3,897,972	-1.520%
2025-10-02	69.2250	69.3325	67.9900	68.1000	-1.261%	4,802,494	+0.837%
2025-10-01	71.2800	71.9000	68.5200	68.9700	-4.328%	9,696,225	-0.435%
2025-09-30	81.8800	81.8800	72.0200	72.0900	-12.235%	9,675,137	-4.744%
2025-09-29	81.8200	82.4400	81.3700	82.1400	+0.761%	1,934,061	-16.399%
2025-09-26	81.6000	82.2100	81.0900	81.5200	+0.258%	2,182,980	-15.763%
2025-09-25	83.0100	83.2900	81.1000	81.3100	-3.214%	2,661,020	-15.545%
2025-09-24	85.1300	85.8384	83.9500	84.0100	-0.955%	1,840,930	-18.260%
2025-09-23	85.7000	86.2700	84.7150	84.8200	-0.047%	1,972,927	-19.040%
2025-09-22	83.5900	85.2800	82.7750	84.8600	+0.319%	1,936,850	-19.078%
2025-09-19	84.9800	85.7700	83.8100	84.5900	-0.494%	4,516,794	-18.820%
2025-09-18	84.9850	86.6500	84.6017	85.0100	+0.580%	3,428,058	-19.221%
2025-09-17	82.2000	84.7150	82.0000	84.5200	+3.439%	3,775,898	-18.753%
2025-09-16	81.2800	82.9200	81.0250	81.7100	+0.172%	2,750,106	-15.959%
2025-09-15	80.3000	81.7790	80.3000	81.5700	+1.721%	2,751,896	-15.815%
2025-09-12	80.6900	81.6900	80.1000	80.1900	-0.062%	2,170,585	-14.366%
2025-09-11	79.3900	80.7600	78.9000	80.2400	+1.802%	3,768,423	-14.419%
2025-09-10	79.8100	82.0600	78.0650	78.8200	-1.228%	4,435,380	-12.877%
2025-09-09	81.5700	81.6500	79.4900	79.8000	-2.361%	5,091,367	-13.947%
2025-09-08	80.3500	81.9300	77.6600	81.7300	+2.342%	5,077,512	-15.979%
2025-09-05	82.0000	83.0600	78.1400	79.8600	+4.748%	10,430,519	-14.012%
2025-09-04	75.2100	76.3800	74.0600	76.2400	+0.448%	5,685,989	-9.929%
2025-09-03	74.1100	76.6400	73.8450	75.9000	+2.471%	2,721,838	-9.526%
2025-09-02	74.6400	75.3700	73.3350	74.0700	-3.379%	3,116,901	-7.290%
2025-08-29	75.9300	77.1900	75.6200	76.6600	+1.523%	2,273,413	-10.423%
2025-08-28	74.7900	75.7700	74.3900	75.5100	+1.111%	1,235,153	-9.058%
2025-08-27	72.5750	75.0400	72.5750	74.6800	+3.007%	2,685,541	-8.048%
2025-08-26	74.0500	74.6047	72.4400	72.5000	-1.948%	2,697,703	-5.283%
2025-08-25	74.6700	74.8650	73.8300	73.9400	-1.163%	1,307,870	-7.127%
2025-08-22	70.9100	75.2100	70.8150	74.8100	+5.753%	2,694,052	-8.207%
2025-08-21	70.4100	71.0475	69.6800	70.7400	-0.492%	1,537,637	-2.926%
2025-08-20	70.5400	71.2600	69.8900	71.0900	+0.296%	1,809,698	-3.404%
2025-08-19	71.9200	72.4950	70.7400	70.8800	-1.144%	1,652,896	-3.118%
2025-08-18	71.0000	72.2900	71.0000	71.7000	+1.128%	2,045,899	-4.226%
2025-08-15	69.1200	71.3900	68.7447	70.9000	+2.754%	2,108,927	-3.145%
2025-08-14	70.0800	70.3893	68.7100	69.0000	-2.418%	2,194,047	-0.478%
2025-08-13	68.9800	71.5400	68.1950	70.7100	+3.955%	3,346,894	-2.885%
2025-08-12	67.1900	68.4350	66.3524	68.0200	+1.311%	3,862,856	+0.956%
2025-08-11	69.1500	69.9100	67.0000	67.1400	-2.963%	3,402,490	+2.279%
2025-08-08	70.6100	71.1000	69.0200	69.1900	-1.830%	2,973,988	-0.752%
2025-08-07	75.5550	75.6900	68.6800	70.4800	-6.202%	4,139,021	-2.568%
2025-08-06	74.7000	75.6000	74.4650	75.1400	+1.761%	1,712,696	-8.611%
2025-08-05	75.8300	75.9393	73.7700	73.8400	-2.043%	1,412,447	-7.002%
2025-08-04	74.6500	75.4000	74.4600	75.3800	+2.086%	1,363,873	-8.902%
2025-08-01	74.8900	75.1350	73.1400	73.8400	-2.380%	1,871,589	-7.002%
2025-07-31	78.3800	78.3800	75.5950	75.6400	-2.976%	1,847,634	-9.215%
2025-07-30	79.8800	79.9900	77.3400	77.9600	-2.404%	1,745,095	-11.916%
2025-07-29	80.8500	81.3000	79.4300	79.8800	-0.634%	1,151,799	-14.034%
2025-07-28	79.9500	81.1596	79.5000	80.3900	+0.651%	1,566,890	-14.579%
2025-07-25	80.6300	80.8300	79.6000	79.8700	-0.573%	1,711,217	-14.023%
2025-07-24	81.1400	81.7300	79.6200	80.3300	-1.327%	1,944,808	-14.515%
2025-07-23	81.6200	81.7100	80.0800	81.4100	+0.037%	1,711,696	-15.649%
2025-07-22	79.3400	81.6500	78.7600	81.3800	+2.571%	2,107,370	-15.618%
2025-07-21	79.7700	80.8500	78.2800	79.3400	-0.038%	2,659,557	-13.448%
2025-07-18	78.2400	79.3800	77.3500	79.3700	+2.255%	1,957,340	-13.481%
2025-07-17	77.2000	77.7900	76.3850	77.6200	+0.622%	2,304,319	-11.531%
2025-07-16	76.2600	77.4050	75.4000	77.1400	+1.808%	2,131,172	-10.980%
2025-07-15	76.5000	77.5800	75.7700	75.7700	-0.577%	2,989,068	-9.370%
2025-07-14	74.5400	76.6900	74.1247	76.2100	+3.617%	3,033,561	-9.894%
2025-07-11	75.7500	75.9000	73.2800	73.5500	-3.680%	3,298,155	-6.635%
2025-07-10	79.0750	79.2550	75.9900	76.3600	-4.046%	3,471,820	-10.071%
2025-07-09	78.0300	79.8000	77.3955	79.5800	+2.091%	1,989,429	-13.709%
2025-07-08	78.0000	78.3700	77.2200	77.9500	+0.399%	1,879,162	-11.905%
2025-07-07	78.3250	79.1999	77.1500	77.6400	-1.746%	2,264,338	-11.553%
2025-07-03	77.0000	79.2070	76.9900	79.0200	+2.424%	1,921,166	-13.098%
2025-07-02	76.8700	77.3800	76.2150	77.1500	-0.271%	1,921,590	-10.992%
2025-07-01	77.4850	78.1700	76.4800	77.3600	-0.680%	2,852,670	-11.233%
2025-06-30	77.0500	77.9800	76.6883	77.8900	+1.857%	2,376,503	-11.837%
2025-06-27	75.8200	76.8150	75.4950	76.4700	+1.218%	3,302,235	-10.200%
2025-06-26	75.1750	76.0700	74.5000	75.5500	+0.720%	2,026,727	-9.107%
2025-06-25	75.9400	76.0900	74.6800	75.0100	-0.833%	2,139,956	-8.452%
2025-06-24	74.9500	75.9700	74.3850	75.6400	+2.327%	2,583,187	-9.215%
2025-06-23	74.9000	75.2800	73.6000	73.9200	-1.611%	3,026,238	-7.102%
2025-06-20	74.2800	75.7724	73.9000	75.1300	-0.159%	4,875,174	-8.598%
2025-06-18	74.7100	75.6800	74.2500	75.2500	+0.588%	3,737,905	-8.744%
2025-06-17	74.8700	76.2600	74.7800	74.8100	-1.150%	3,051,888	-8.207%
2025-06-16	74.3700	76.3400	74.3700	75.6800	+2.187%	3,790,289	-9.263%
2025-06-13	75.4050	75.6500	73.6200	74.0600	-2.565%	3,326,781	-7.278%
2025-06-12	75.9250	77.9800	75.8100	76.0100	-0.302%	3,487,154	-9.657%
2025-06-11	77.3650	77.3650	75.7900	76.2400	-1.038%	4,495,643	-9.929%
2025-06-10	78.4800	78.5400	76.5400	77.0400	-1.960%	5,571,206	-10.864%
2025-06-09	75.7200	79.2800	74.8500	78.5800	+4.384%	10,368,622	-12.611%
2025-06-06	76.7750	78.4000	74.8500	75.2800	-18.967%	22,602,977	-8.781%
2025-06-05	94.1000	94.6700	92.3500	92.9000	-1.002%	7,049,379	-26.082%
2025-06-04	92.0000	93.9800	91.3700	93.8400	+2.434%	3,746,362	-26.822%
2025-06-03	89.4500	91.7100	88.7700	91.6100	+2.702%	2,840,461	-25.041%
2025-06-02	88.3000	89.3000	86.4600	89.2000	+0.666%	2,056,807	-23.016%
2025-05-30	85.7000	88.9600	84.8200	88.6100	+3.384%	5,728,065	-22.503%
2025-05-29	86.1400	86.3700	84.3601	85.7100	-0.140%	1,714,677	-19.881%
2025-05-28	86.0000	87.5300	85.6000	85.8300	-0.487%	2,162,263	-19.993%
2025-05-27	86.3200	86.4900	85.1700	86.2500	+1.938%	1,783,774	-20.383%
2025-05-23	84.5100	85.6600	84.3600	84.6100	-2.219%	1,339,096	-18.839%
2025-05-22	85.4450	87.2200	84.6800	86.5300	+1.288%	1,449,673	-20.640%
2025-05-21	88.5000	88.7350	85.2650	85.4300	-4.792%	2,079,149	-19.618%
2025-05-20	90.6400	90.9700	88.7900	89.7300	-1.730%	2,053,340	-23.470%
2025-05-19	90.8900	92.0000	90.3500	91.3100	-1.201%	1,508,020	-24.795%
2025-05-16	91.1350	92.9700	90.8500	92.4200	+2.065%	2,012,016	-25.698%
2025-05-15	89.8500	90.6300	88.4900	90.5500	+0.310%	1,422,604	-24.163%
2025-05-14	90.2600	92.1700	89.5800	90.2700	-0.077%	1,763,754	-23.928%
2025-05-13	88.0500	90.6600	87.6800	90.3400	+2.823%	2,014,623	-23.987%
2025-05-12	86.1800	88.0600	85.6000	87.8600	+5.487%	1,711,994	-21.842%
2025-05-09	84.5000	84.9600	82.9000	83.2900	-1.010%	861,425	-17.553%
2025-05-08	83.2300	85.1755	83.1000	84.1400	+2.310%	1,443,523	-18.386%
2025-05-07	82.0050	83.2200	81.0450	82.2400	+0.723%	2,028,723	-16.500%
2025-05-06	81.0000	82.7000	80.5400	81.6500	-0.958%	1,062,310	-15.897%
2025-05-05	81.1500	83.7700	81.1400	82.4400	+0.377%	973,763	-16.703%
2025-05-02	81.6200	82.5800	81.0100	82.1300	+1.583%	1,475,689	-16.389%
2025-05-01	82.4000	83.4100	80.7700	80.8500	-1.101%	1,818,557	-15.065%
2025-04-30	80.1200	81.8000	79.6233	81.7500	-0.632%	1,755,720	-16.000%
2025-04-29	81.6900	82.8400	81.5050	82.2700	+0.293%	976,124	-16.531%
2025-04-28	82.2100	83.7000	81.2100	82.0300	-0.942%	1,316,934	-16.287%
2025-04-25	81.6300	83.3500	81.3500	82.8100	+1.396%	1,051,623	-17.075%
2025-04-24	78.2400	82.5100	78.2400	81.6700	+4.692%	2,278,795	-15.918%
2025-04-23	78.2750	80.6000	77.6250	78.0100	+5.135%	1,645,786	-11.973%
2025-04-22	73.0300	74.6600	72.7335	74.2000	+3.213%	1,551,313	-7.453%
2025-04-21	75.1200	75.1200	71.2900	71.8900	-4.680%	1,426,530	-4.479%
2025-04-17	77.0000	77.2500	74.9300	75.4200	-1.270%	1,308,230	-8.950%
2025-04-16	76.6500	78.6300	75.3200	76.3900	-1.420%	2,310,464	-10.106%
2025-04-15	75.4600	77.7700	75.0000	77.4900	+2.963%	2,431,415	-11.382%
2025-04-14	76.0700	76.9800	74.4100	75.2600	+1.224%	2,095,555	-8.756%
2025-04-11	73.6250	74.6900	71.7200	74.3500	+1.543%	2,009,034	-7.640%
2025-04-10	75.8500	76.6064	71.3700	73.2200	-6.833%	2,228,179	-6.214%
2025-04-09	69.4800	79.1000	69.4350	78.5900	+11.713%	3,473,436	-12.622%
2025-04-08	74.2800	75.7600	69.3100	70.3500	-2.224%	2,805,998	-2.388%
2025-04-07	67.7700	74.4200	67.3000	71.9500	-0.360%	4,106,873	-4.559%
2025-04-04	74.0500	74.9200	70.5400	72.2100	-6.669%	2,882,547	-4.902%
2025-04-03	79.9900	80.8100	76.8600	77.3700	-7.230%	2,451,471	-11.245%
2025-04-02	81.3000	84.3000	81.1500	83.4000	+0.859%	1,661,240	-17.662%
2025-04-01	81.4700	82.9500	79.8000	82.6900	+1.585%	2,065,020	-16.955%
2025-03-31	81.1300	81.8250	80.1200	81.4000	-2.140%	2,661,918	-15.639%
2025-03-28	85.1300	85.5700	82.5801	83.1800	-2.889%	1,504,111	-17.444%
2025-03-27	86.5500	86.9000	85.4400	85.6550	-1.444%	1,999,237	-19.830%
2025-03-26	89.3800	89.4550	86.0800	86.9100	-2.774%	1,976,507	-20.987%
2025-03-25	89.1000	90.8200	88.9300	89.3900	+0.438%	1,809,501	-23.179%
2025-03-24	88.8450	89.7300	88.1300	89.0000	+1.067%	1,990,930	-22.843%
2025-03-21	83.9400	88.3600	83.5000	88.0600	+3.466%	4,720,004	-22.019%
2025-03-20	84.8600	87.4900	84.5800	85.1100	-0.584%	2,180,696	-19.316%
2025-03-19	84.7000	86.2050	82.3550	85.6100	+0.706%	2,761,870	-19.787%
2025-03-18	82.5900	85.4700	82.0500	85.0100	+1.894%	3,193,649	-19.221%
2025-03-17	87.4100	88.3200	83.3200	83.4300	-2.717%	4,436,374	-17.691%
2025-03-14	81.5200	88.7000	80.7500	85.7600	+14.806%	11,877,967	-19.928%
2025-03-13	79.1600	79.3550	74.2600	74.7000	-6.776%	7,176,517	-8.072%
2025-03-12	80.5400	81.4250	79.3600	80.1300	+0.792%	2,064,915	-14.302%
2025-03-11	77.4700	81.9400	77.3200	79.5000	+2.106%	2,845,170	-13.623%
2025-03-10	80.0000	81.1100	76.9300	77.8600	-2.468%	3,135,807	-11.803%
2025-03-07	78.8100	80.4000	76.5800	79.8300	+0.075%	2,422,262	-13.980%
2025-03-06	81.3600	81.3600	78.0250	79.7700	-3.145%	2,763,159	-13.915%
2025-03-05	81.5200	82.4650	80.0650	82.3600	+0.366%	1,598,943	-16.622%
2025-03-04	80.0000	83.2200	78.8400	82.0600	+0.441%	2,093,312	-16.317%
2025-03-03	84.4900	84.7300	81.0700	81.7000	-1.767%	1,538,964	-15.949%
2025-02-28	81.0200	83.1800	79.8100	83.1700	+2.325%	2,255,798	-17.434%
2025-02-27	84.7820	84.7820	81.1350	81.2800	-1.215%	2,308,179	-15.514%
2025-02-26	82.1400	83.6000	81.8600	82.2800	+0.759%	1,199,038	-16.541%
2025-02-25	82.7450	82.7500	78.5138	81.6600	-2.426%	2,118,384	-15.907%
2025-02-24	84.1300	84.6100	81.1400	83.6900	-0.322%	1,573,694	-17.947%
2025-02-21	86.2000	86.2000	83.4000	83.9600	-2.599%	1,890,388	-18.211%
2025-02-20	85.9500	86.4450	83.8100	86.2000	-0.611%	1,764,547	-20.336%
2025-02-19	87.0100	87.4000	85.7700	86.7300	-0.698%	1,605,466	-20.823%
2025-02-18	87.2500	87.5250	85.3200	87.3400	0.000%	1,771,690	-21.376%
2025-02-14	87.8200	88.0000	86.3806	87.3400	-1.455%	1,230,377	-21.376%
2025-02-13	89.3000	89.4500	87.7800	88.6300	+0.385%	1,060,894	-22.521%
2025-02-12	86.8800	88.7500	85.4001	88.2900	+0.421%	1,387,140	-22.222%
2025-02-11	90.0900	91.2500	86.9300	87.9200	-3.236%	2,027,057	-21.895%
2025-02-10	91.9300	93.0650	90.8100	90.8600	+0.420%	1,311,216	-24.422%
2025-02-07	94.3400	94.3600	90.3600	90.4800	-3.591%	2,212,091	-24.105%
2025-02-06	97.7300	99.3000	92.2700	93.8500	-3.138%	3,105,188	-26.830%
2025-02-05	96.4800	97.4300	94.3500	96.8900	+0.435%	1,533,617	-29.126%
2025-02-04	97.0000	97.8799	95.3600	96.4700	-0.031%	2,001,473	-28.817%
2025-02-03	93.0620	97.0900	91.6300	96.5000	-0.238%	2,666,003	-28.839%
2025-01-31	96.9200	98.5999	96.0550	96.7300	+0.918%	2,785,440	-29.009%
2025-01-30	95.8500	96.8667	94.5100	95.8500	+0.409%	1,585,632	-28.357%
2025-01-29	97.4300	97.5000	93.9000	95.4600	-2.293%	1,679,577	-28.064%
2025-01-28	92.2800	99.0900	91.5000	97.7000	+5.896%	3,273,059	-29.713%
2025-01-27	88.8600	94.6600	88.6000	92.2600	+0.721%	2,002,300	-25.569%
2025-01-24	91.3000	92.9700	90.2001	91.6000	+1.171%	2,182,502	-25.033%
2025-01-23	90.8400	91.3300	89.3400	90.5400	-1.330%	1,537,595	-24.155%
2025-01-22	92.1800	92.6100	91.1800	91.7600	+0.438%	1,128,769	-25.163%
2025-01-21	91.0000	91.7800	88.7100	91.3600	+1.964%	1,845,396	-24.836%
2025-01-17	92.6500	93.9800	89.0400	89.6000	-1.711%	2,364,783	-23.359%
2025-01-16	91.5600	92.2399	89.9200	91.1600	-0.197%	1,582,709	-24.671%
2025-01-15	91.8800	92.4050	89.7000	91.3400	+1.388%	2,184,034	-24.819%
2025-01-14	90.3500	92.5900	89.6300	90.0900	+0.078%	2,103,648	-23.776%
2025-01-13	89.1600	90.8600	87.7966	90.0200	-0.442%	2,309,248	-23.717%
2025-01-10	89.2700	92.1200	88.4100	90.4200	+1.017%	3,543,600	-24.054%
2025-01-08	88.1300	90.1300	87.0800	89.5100	+1.416%	2,070,444	-23.282%
2025-01-07	90.9500	91.2500	87.3250	88.2600	-3.181%	2,244,353	-22.196%
2025-01-06	91.1600	93.4400	90.6650	91.1600	+1.053%	1,837,463	-24.671%
2025-01-03	90.8900	92.5850	89.6000	90.2100	-0.155%	1,652,277	-23.878%
2025-01-02	90.5200	90.8950	89.1200	90.3500	+0.456%	1,620,022	-23.996%
2024-12-31	91.5000	92.4400	89.6490	89.9400	-1.919%	1,731,396	-23.649%
2024-12-30	92.1000	93.0000	90.6400	91.7000	-1.398%	1,650,037	-25.115%
2024-12-27	95.3000	95.4500	92.1700	93.0000	-2.892%	1,479,201	-26.161%
2024-12-26	94.0400	95.8700	93.9500	95.7700	+0.970%	1,435,492	-28.297%
2024-12-24	95.3300	96.3200	94.5909	94.8500	-0.992%	1,156,836	-27.601%
2024-12-23	94.7300	96.1450	93.5500	95.8000	+1.472%	1,738,947	-28.319%
2024-12-20	92.9600	96.1400	92.2200	94.4100	+0.276%	10,566,156	-27.264%
2024-12-19	94.0600	95.4200	92.4200	94.1500	+1.553%	3,093,729	-27.063%
2024-12-18	97.6400	99.7050	91.5000	92.7100	-5.562%	5,806,380	-25.930%
2024-12-17	96.7700	98.4900	95.3100	98.1700	+0.348%	3,807,194	-30.050%
2024-12-16	94.6000	97.9200	93.9401	97.8300	+3.546%	4,457,860	-29.807%
2024-12-13	94.6000	96.6100	93.3901	94.4800	-0.042%	2,675,579	-27.318%
2024-12-12	93.9000	95.6999	93.1514	94.5200	-0.243%	2,539,386	-27.349%
2024-12-11	96.8000	97.8599	94.5300	94.7500	-1.148%	3,869,247	-27.525%
2024-12-10	101.0000	101.3050	95.1400	95.8500	-6.268%	6,669,651	-28.357%
2024-12-09	106.0500	106.0500	102.1452	102.2600	-4.421%	6,423,194	-32.848%
2024-12-06	96.0000	107.8599	95.3300	106.9900	+27.856%	19,765,837	-35.816%
2024-12-05	83.5900	84.3500	82.7900	83.6800	-0.369%	5,943,174	-17.937%
2024-12-04	82.2400	84.2000	82.1107	83.9900	+4.400%	2,739,213	-18.240%
2024-12-03	80.2600	80.5100	79.0600	80.4500	+0.237%	2,595,971	-14.643%
2024-12-02	79.5900	81.7900	79.4000	80.2600	+0.715%	2,320,585	-14.441%
2024-11-29	81.0000	81.7630	79.5300	79.6900	-0.858%	1,296,485	-13.829%
2024-11-27	85.1000	85.1700	80.2500	80.3800	-5.768%	2,716,490	-14.568%
2024-11-26	85.9800	86.7500	84.6000	85.3000	-0.246%	2,673,776	-19.496%
2024-11-25	84.2500	86.5000	84.1700	85.5100	+2.987%	7,606,150	-19.694%
2024-11-22	80.9600	83.1800	80.9600	83.0300	+3.593%	2,224,520	-17.295%
2024-11-21	79.4400	80.6000	78.4400	80.1500	+1.700%	1,767,081	-14.323%
2024-11-20	80.0300	80.6500	77.9300	78.8100	-0.893%	1,222,720	-12.866%
2024-11-19	77.6500	79.7500	77.0600	79.5200	+1.467%	1,463,865	-13.644%
2024-11-18	79.1100	79.4600	77.7800	78.3700	-0.935%	1,652,528	-12.377%
2024-11-15	79.3900	79.6900	78.0600	79.1100	-1.556%	2,158,264	-13.197%
2024-11-14	81.9300	82.2200	79.1900	80.3600	-1.772%	2,688,408	-14.547%
2024-11-13	81.7400	83.6800	81.3038	81.8100	-0.800%	2,203,603	-16.062%
2024-11-12	80.5600	82.9700	80.1300	82.4700	+1.539%	2,418,325	-16.733%
2024-11-11	79.7900	81.5700	79.3800	81.2200	+2.318%	2,028,677	-15.452%
2024-11-08	76.4800	79.5000	76.4800	79.3800	+3.805%	2,599,602	-13.492%
2024-11-07	75.5600	76.9400	75.1700	76.4700	+1.271%	1,773,306	-10.200%
2024-11-06	73.8500	75.8800	73.3023	75.5100	+4.512%	2,841,780	-9.058%
2024-11-05	70.0000	72.3200	69.8600	72.2500	+3.436%	1,680,853	-4.955%
2024-11-04	70.7900	70.9300	69.2802	69.8500	-1.772%	1,930,061	-1.689%
2024-11-01	69.8700	71.3002	69.6000	71.1100	+2.494%	2,568,020	-3.431%
2024-10-31	68.7400	70.0000	68.5800	69.3800	+0.580%	1,497,316	-1.023%
2024-10-30	69.6200	70.3300	68.8100	68.9800	-1.668%	1,783,819	-0.449%
2024-10-29	69.4900	70.5800	68.7900	70.1500	+0.819%	1,793,142	-2.110%
2024-10-28	69.7000	70.1700	69.2700	69.5800	+0.855%	1,600,804	-1.308%
2024-10-25	70.4900	70.9600	68.6400	68.9900	-2.253%	2,552,789	-0.464%
2024-10-24	70.6100	71.8500	70.1254	70.5800	+0.028%	2,251,003	-2.706%
2024-10-23	70.6800	70.8700	69.7700	70.5600	-0.170%	2,837,854	-2.679%
2024-10-22	71.7100	71.7100	69.5900	70.6800	-1.532%	4,355,419	-2.844%
2024-10-21	72.2000	72.9500	71.5100	71.7800	-0.719%	2,777,639	-4.333%
2024-10-18	72.4600	73.1900	72.1000	72.3000	-0.276%	2,300,712	-5.021%
2024-10-17	72.5400	73.8000	71.7700	72.5000	-0.138%	3,547,054	-5.283%
2024-10-16	70.1100	72.6400	69.8800	72.6000	+3.655%	4,860,946	-5.413%
2024-10-15	68.9900	70.0850	68.5100	70.0400	+1.714%	2,995,611	-1.956%
2024-10-14	69.1100	70.1900	68.2200	68.8600	-0.044%	2,678,970	-0.276%
2024-10-11	69.0600	69.7800	68.6200	68.8900	-0.477%	4,620,041	-0.319%
2024-10-10	68.7300	69.5400	68.1400	69.2200	-0.043%	32,113,951	-0.795%
2024-10-09	66.8800	69.3600	66.8700	69.2500	+3.528%	6,955,100	-0.838%
2024-10-08	67.8900	68.6400	66.3200	66.8900	+6.547%	14,172,533	+2.661%
2024-10-07	63.6300	64.4700	62.6600	62.7800	-1.660%	1,923,152	+9.382%
2024-10-04	63.9600	64.3000	63.4000	63.8400	+1.366%	2,289,417	+7.566%
2024-10-03	62.0100	63.0300	61.9100	62.9800	+1.043%	2,203,532	+9.035%
2024-10-02	61.3200	62.4200	60.6000	62.3300	+1.482%	2,056,421	+10.172%
2024-10-01	62.0900	63.1550	61.3800	61.4200	-1.079%	2,187,602	+11.804%
2024-09-30	61.6100	62.1600	60.7300	62.0900	+0.681%	2,408,272	+10.598%
2024-09-27	61.9500	62.7500	61.4600	61.6700	-1.375%	2,154,038	+11.351%
2024-09-26	61.1200	63.3700	60.5700	62.5300	+3.270%	4,704,596	+9.819%
2024-09-25	58.6700	60.5850	58.3300	60.5500	+3.222%	3,004,169	+13.410%
2024-09-24	59.0000	59.5800	58.2750	58.6600	-0.323%	2,035,535	+17.064%
2024-09-23	58.4500	58.8500	58.0000	58.8500	+1.518%	1,776,867	+16.686%
2024-09-20	57.7800	58.4000	57.5792	57.9700	+0.104%	3,365,739	+18.458%
2024-09-19	57.4100	58.4100	56.7000	57.9100	+2.242%	2,515,929	+18.581%
2024-09-18	55.3400	57.0100	55.1410	56.6400	+1.706%	2,376,844	+21.239%
2024-09-17	56.9100	57.3200	55.2400	55.6900	-1.885%	1,800,509	+23.308%
2024-09-16	56.5600	57.3800	56.1900	56.7600	+0.230%	2,474,663	+20.983%
2024-09-13	56.4800	57.1500	56.1350	56.6300	+0.248%	2,137,063	+21.261%
2024-09-12	55.8300	56.9800	55.5600	56.4900	+2.133%	2,218,612	+21.561%
2024-09-11	54.5000	55.7100	54.3150	55.3100	+1.375%	2,439,892	+24.155%
2024-09-10	56.4000	56.5000	54.5100	54.5600	-2.641%	3,152,357	+25.861%
2024-09-09	58.6200	59.2000	55.4100	56.0400	-5.322%	4,886,253	+22.537%
2024-09-06	60.2400	61.0900	57.3200	59.1900	+3.970%	8,224,866	+16.016%
2024-09-05	57.4300	57.4300	56.5000	56.9300	-0.853%	4,478,381	+20.622%
2024-09-04	57.1400	57.4600	56.3300	57.4200	-0.846%	1,848,213	+19.592%
2024-09-03	59.2100	59.5300	57.7000	57.9100	-2.196%	2,296,205	+18.581%
2024-08-30	59.4100	59.7800	58.6600	59.2100	+0.305%	3,064,696	+15.977%
2024-08-29	58.3400	59.6710	58.0900	59.0300	+2.376%	1,605,907	+16.331%
2024-08-28	58.3100	58.3100	57.1500	57.6600	-1.368%	1,252,595	+19.095%
2024-08-27	57.8300	58.6200	57.8300	58.4600	-0.443%	1,169,845	+17.465%
2024-08-26	57.5900	59.4600	57.3950	58.7200	+2.228%	2,301,546	+16.945%
2024-08-23	56.8800	57.8700	56.7100	57.4400	+1.305%	1,289,592	+19.551%
2024-08-22	56.9300	58.1300	56.5700	56.7000	-0.158%	1,288,320	+21.111%
2024-08-21	56.9100	56.9400	56.2300	56.7900	-0.141%	1,075,868	+20.919%
2024-08-20	57.0200	57.0700	55.8200	56.8700	-0.560%	1,327,418	+20.749%
2024-08-19	56.5100	57.8800	56.5100	57.1900	+0.687%	1,276,201	+20.073%
2024-08-16	56.4500	57.0600	55.8400	56.8000	+0.602%	1,177,418	+20.898%
2024-08-15	56.4800	56.7300	56.0000	56.4600	+1.565%	1,252,975	+21.626%
2024-08-14	53.9100	55.6700	53.7550	55.5900	+3.732%	1,720,578	+23.529%
2024-08-13	52.0700	53.7800	52.0400	53.5900	+3.018%	1,645,452	+28.140%
2024-08-12	52.4300	52.5200	51.6800	52.0200	-0.952%	1,056,236	+32.007%
2024-08-09	52.0200	53.1350	51.6400	52.5200	+0.806%	1,061,762	+30.750%
2024-08-08	51.8500	52.1800	50.7800	52.1000	+2.057%	1,516,855	+31.804%
2024-08-07	51.3800	52.9900	50.9600	51.0500	+0.929%	1,633,448	+34.515%
2024-08-06	50.4300	51.5700	50.1600	50.5800	+1.709%	1,766,552	+35.765%
2024-08-05	49.0000	50.6500	48.8000	49.7300	-3.866%	1,945,280	+38.086%
2024-08-02	52.4200	52.8900	50.8400	51.7300	-3.507%	2,017,497	+32.747%
2024-08-01	55.4400	55.5400	53.1500	53.6100	-3.371%	2,156,286	+28.092%
2024-07-31	56.0000	56.4300	55.4400	55.4800	+0.090%	1,464,078	+23.774%
2024-07-30	55.8700	55.8950	55.0300	55.4300	-0.610%	1,284,368	+23.886%
2024-07-29	55.9400	56.4650	55.5628	55.7700	-0.233%	923,779	+23.131%
2024-07-26	55.7800	56.5000	55.3000	55.9000	+1.452%	1,002,514	+22.844%
2024-07-25	54.1600	55.9200	53.8700	55.1000	+2.416%	1,327,383	+24.628%
2024-07-24	56.0000	56.7200	53.7600	53.8000	-4.117%	1,412,427	+27.639%
2024-07-23	56.7100	57.4300	56.0000	56.1100	-0.901%	1,245,112	+22.385%
2024-07-22	56.1000	56.8000	55.1500	56.6200	+1.306%	1,028,426	+21.282%
2024-07-19	54.3500	55.9200	53.8500	55.8900	+2.381%	1,237,310	+22.866%
2024-07-18	56.2700	56.5900	54.4301	54.5900	-2.830%	1,846,159	+25.792%
2024-07-17	56.6500	57.6000	55.8700	56.1800	-1.265%	1,530,542	+22.232%
2024-07-16	57.2400	58.0960	56.5200	56.9000	-0.411%	1,901,352	+20.685%
2024-07-15	56.6200	57.7800	55.8400	57.1350	+1.339%	3,265,976	+20.189%
2024-07-12	54.3000	56.7300	54.2500	56.3800	+3.850%	2,421,884	+21.799%
2024-07-11	54.2100	55.0500	53.6100	54.2900	+0.930%	1,565,699	+26.487%
2024-07-10	52.1300	53.8600	51.5800	53.7900	+3.622%	2,377,665	+27.663%
2024-07-09	53.4900	53.7300	51.8800	51.9100	-3.567%	2,095,626	+32.287%
2024-07-08	54.3900	54.4200	53.2601	53.8300	-1.157%	1,572,433	+27.568%
2024-07-05	54.0900	55.2000	53.8700	54.4600	+0.610%	1,615,112	+26.093%
2024-07-03	54.1200	54.4700	53.8500	54.1300	-0.350%	1,585,552	+26.861%
2024-07-02	55.2000	55.8600	54.2700	54.3200	-1.487%	2,341,943	+26.418%
2024-07-01	53.6200	55.1900	53.5200	55.1400	+3.065%	2,624,919	+24.538%
2024-06-28	52.6400	53.6550	52.6400	53.5000	+1.537%	3,023,177	+28.355%

.dark-mode .JjD5rY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JjD5rY{ color: #333333; background-color: white; border: 2px solid #333333; }DOCUDocuSign, Inc. Common Stockstock NASDAQ

DOCU
DocuSign, Inc. Common Stock
stock NASDAQ