Dark

DOCU
DocuSign, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:56 PM EDT

84.15USD+2.322%(+1.91)1,443,523

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:05:30 AM EDT

83.45USD+1.471%(+1.21)1,580

After-hours

May 8, 2025 4:54:30 PM EDT

84.42USD+0.321%(+0.27)37,778

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	83.230	85.1755	83.1000	84.140	+2.310%	1,443,523	0.000%
2025-05-07	82.005	83.2200	81.0450	82.240	+0.723%	2,028,723	+2.310%
2025-05-06	81.000	82.7000	80.5400	81.650	-0.958%	1,062,310	+3.050%
2025-05-05	81.150	83.7700	81.1400	82.440	+0.377%	973,763	+2.062%
2025-05-02	81.620	82.5800	81.0100	82.130	+1.583%	1,475,689	+2.447%
2025-05-01	82.400	83.4100	80.7700	80.850	-1.101%	1,818,557	+4.069%
2025-04-30	80.120	81.8000	79.6233	81.750	-0.632%	1,755,720	+2.924%
2025-04-29	81.690	82.8400	81.5050	82.270	+0.293%	976,124	+2.273%
2025-04-28	82.210	83.7000	81.2100	82.030	-0.942%	1,316,934	+2.572%
2025-04-25	81.630	83.3500	81.3500	82.810	+1.396%	1,051,623	+1.606%
2025-04-24	78.240	82.5100	78.2400	81.670	+4.692%	2,278,795	+3.024%
2025-04-23	78.275	80.6000	77.6250	78.010	+5.135%	1,645,786	+7.858%
2025-04-22	73.030	74.6600	72.7335	74.200	+3.213%	1,551,313	+13.396%
2025-04-21	75.120	75.1200	71.2900	71.890	-4.680%	1,426,530	+17.040%
2025-04-17	77.000	77.2500	74.9300	75.420	-1.270%	1,308,230	+11.562%
2025-04-16	76.650	78.6300	75.3200	76.390	-1.420%	2,310,464	+10.145%
2025-04-15	75.460	77.7700	75.0000	77.490	+2.963%	2,431,415	+8.582%
2025-04-14	76.070	76.9800	74.4100	75.260	+1.224%	2,095,555	+11.799%
2025-04-11	73.625	74.6900	71.7200	74.350	+1.543%	2,009,034	+13.167%
2025-04-10	75.850	76.6064	71.3700	73.220	-6.833%	2,228,179	+14.914%
2025-04-09	69.480	79.1000	69.4350	78.590	+11.713%	3,473,436	+7.062%
2025-04-08	74.280	75.7600	69.3100	70.350	-2.224%	2,805,998	+19.602%
2025-04-07	67.770	74.4200	67.3000	71.950	-0.360%	4,106,873	+16.942%
2025-04-04	74.050	74.9200	70.5400	72.210	-6.669%	2,882,547	+16.521%
2025-04-03	79.990	80.8100	76.8600	77.370	-7.230%	2,451,471	+8.750%
2025-04-02	81.300	84.3000	81.1500	83.400	+0.859%	1,661,240	+0.887%
2025-04-01	81.470	82.9500	79.8000	82.690	+1.585%	2,065,020	+1.754%
2025-03-31	81.130	81.8250	80.1200	81.400	-2.140%	2,661,918	+3.366%
2025-03-28	85.130	85.5700	82.5801	83.180	-2.889%	1,504,111	+1.154%
2025-03-27	86.550	86.9000	85.4400	85.655	-1.444%	1,999,237	-1.769%
2025-03-26	89.380	89.4550	86.0800	86.910	-2.774%	1,976,507	-3.187%
2025-03-25	89.100	90.8200	88.9300	89.390	+0.438%	1,809,501	-5.873%
2025-03-24	88.845	89.7300	88.1300	89.000	+1.067%	1,990,930	-5.461%
2025-03-21	83.940	88.3600	83.5000	88.060	+3.466%	4,720,004	-4.452%
2025-03-20	84.860	87.4900	84.5800	85.110	-0.584%	2,180,696	-1.140%
2025-03-19	84.700	86.2050	82.3550	85.610	+0.706%	2,761,870	-1.717%
2025-03-18	82.590	85.4700	82.0500	85.010	+1.894%	3,193,649	-1.023%
2025-03-17	87.410	88.3200	83.3200	83.430	-2.717%	4,436,374	+0.851%
2025-03-14	81.520	88.7000	80.7500	85.760	+14.806%	11,877,967	-1.889%
2025-03-13	79.160	79.3550	74.2600	74.700	-6.776%	7,176,517	+12.637%
2025-03-12	80.540	81.4250	79.3600	80.130	+0.792%	2,064,915	+5.004%
2025-03-11	77.470	81.9400	77.3200	79.500	+2.106%	2,845,170	+5.836%
2025-03-10	80.000	81.1100	76.9300	77.860	-2.468%	3,135,807	+8.066%
2025-03-07	78.810	80.4000	76.5800	79.830	+0.075%	2,422,262	+5.399%
2025-03-06	81.360	81.3600	78.0250	79.770	-3.145%	2,763,159	+5.478%
2025-03-05	81.520	82.4650	80.0650	82.360	+0.366%	1,598,943	+2.161%
2025-03-04	80.000	83.2200	78.8400	82.060	+0.441%	2,093,312	+2.535%
2025-03-03	84.490	84.7300	81.0700	81.700	-1.767%	1,538,964	+2.987%
2025-02-28	81.020	83.1800	79.8100	83.170	+2.325%	2,255,798	+1.166%
2025-02-27	84.782	84.7820	81.1350	81.280	-1.215%	2,308,179	+3.519%
2025-02-26	82.140	83.6000	81.8600	82.280	+0.759%	1,199,038	+2.261%
2025-02-25	82.745	82.7500	78.5138	81.660	-2.426%	2,118,384	+3.037%
2025-02-24	84.130	84.6100	81.1400	83.690	-0.322%	1,573,694	+0.538%
2025-02-21	86.200	86.2000	83.4000	83.960	-2.599%	1,890,388	+0.214%
2025-02-20	85.950	86.4450	83.8100	86.200	-0.611%	1,764,547	-2.390%
2025-02-19	87.010	87.4000	85.7700	86.730	-0.698%	1,605,466	-2.986%
2025-02-18	87.250	87.5250	85.3200	87.340	0.000%	1,771,690	-3.664%
2025-02-14	87.820	88.0000	86.3806	87.340	-1.455%	1,230,377	-3.664%
2025-02-13	89.300	89.4500	87.7800	88.630	+0.385%	1,060,894	-5.066%
2025-02-12	86.880	88.7500	85.4001	88.290	+0.421%	1,387,140	-4.700%
2025-02-11	90.090	91.2500	86.9300	87.920	-3.236%	2,027,057	-4.299%
2025-02-10	91.930	93.0650	90.8100	90.860	+0.420%	1,311,216	-7.396%
2025-02-07	94.340	94.3600	90.3600	90.480	-3.591%	2,212,091	-7.007%
2025-02-06	97.730	99.3000	92.2700	93.850	-3.138%	3,105,188	-10.346%
2025-02-05	96.480	97.4300	94.3500	96.890	+0.435%	1,533,617	-13.159%
2025-02-04	97.000	97.8799	95.3600	96.470	-0.031%	2,001,473	-12.781%
2025-02-03	93.062	97.0900	91.6300	96.500	-0.238%	2,666,003	-12.808%
2025-01-31	96.920	98.5999	96.0550	96.730	+0.918%	2,785,440	-13.016%
2025-01-30	95.850	96.8667	94.5100	95.850	+0.409%	1,585,632	-12.217%
2025-01-29	97.430	97.5000	93.9000	95.460	-2.293%	1,679,577	-11.858%
2025-01-28	92.280	99.0900	91.5000	97.700	+5.896%	3,273,059	-13.879%
2025-01-27	88.860	94.6600	88.6000	92.260	+0.721%	2,002,300	-8.801%
2025-01-24	91.300	92.9700	90.2001	91.600	+1.171%	2,182,502	-8.144%
2025-01-23	90.840	91.3300	89.3400	90.540	-1.330%	1,537,595	-7.069%
2025-01-22	92.180	92.6100	91.1800	91.760	+0.438%	1,128,769	-8.304%
2025-01-21	91.000	91.7800	88.7100	91.360	+1.964%	1,845,396	-7.903%
2025-01-17	92.650	93.9800	89.0400	89.600	-1.711%	2,364,783	-6.094%
2025-01-16	91.560	92.2399	89.9200	91.160	-0.197%	1,582,709	-7.701%
2025-01-15	91.880	92.4050	89.7000	91.340	+1.388%	2,184,034	-7.883%
2025-01-14	90.350	92.5900	89.6300	90.090	+0.078%	2,103,648	-6.605%
2025-01-13	89.160	90.8600	87.7966	90.020	-0.442%	2,309,248	-6.532%
2025-01-10	89.270	92.1200	88.4100	90.420	+1.017%	3,543,600	-6.945%
2025-01-08	88.130	90.1300	87.0800	89.510	+1.416%	2,070,444	-5.999%
2025-01-07	90.950	91.2500	87.3250	88.260	-3.181%	2,244,353	-4.668%
2025-01-06	91.160	93.4400	90.6650	91.160	+1.053%	1,837,463	-7.701%
2025-01-03	90.890	92.5850	89.6000	90.210	-0.155%	1,652,277	-6.729%
2025-01-02	90.520	90.8950	89.1200	90.350	+0.456%	1,620,022	-6.873%
2024-12-31	91.500	92.4400	89.6490	89.940	-1.919%	1,731,396	-6.449%
2024-12-30	92.100	93.0000	90.6400	91.700	-1.398%	1,650,037	-8.244%
2024-12-27	95.300	95.4500	92.1700	93.000	-2.892%	1,479,201	-9.527%
2024-12-26	94.040	95.8700	93.9500	95.770	+0.970%	1,435,492	-12.144%
2024-12-24	95.330	96.3200	94.5909	94.850	-0.992%	1,156,836	-11.292%
2024-12-23	94.730	96.1450	93.5500	95.800	+1.472%	1,738,947	-12.171%
2024-12-20	92.960	96.1400	92.2200	94.410	+0.276%	10,566,156	-10.878%
2024-12-19	94.060	95.4200	92.4200	94.150	+1.553%	3,093,729	-10.632%
2024-12-18	97.640	99.7050	91.5000	92.710	-5.562%	5,806,380	-9.244%
2024-12-17	96.770	98.4900	95.3100	98.170	+0.348%	3,807,194	-14.292%
2024-12-16	94.600	97.9200	93.9401	97.830	+3.546%	4,457,860	-13.994%
2024-12-13	94.600	96.6100	93.3901	94.480	-0.042%	2,675,579	-10.944%
2024-12-12	93.900	95.6999	93.1514	94.520	-0.243%	2,539,386	-10.982%
2024-12-11	96.800	97.8599	94.5300	94.750	-1.148%	3,869,247	-11.198%
2024-12-10	101.000	101.3050	95.1400	95.850	-6.268%	6,669,651	-12.217%
2024-12-09	106.050	106.0500	102.1452	102.260	-4.421%	6,423,194	-17.720%
2024-12-06	96.000	107.8599	95.3300	106.990	+27.856%	19,765,837	-21.357%
2024-12-05	83.590	84.3500	82.7900	83.680	-0.369%	5,943,174	+0.550%
2024-12-04	82.240	84.2000	82.1107	83.990	+4.400%	2,739,213	+0.179%
2024-12-03	80.260	80.5100	79.0600	80.450	+0.237%	2,595,971	+4.587%
2024-12-02	79.590	81.7900	79.4000	80.260	+0.715%	2,320,585	+4.834%
2024-11-29	81.000	81.7630	79.5300	79.690	-0.858%	1,296,485	+5.584%
2024-11-27	85.100	85.1700	80.2500	80.380	-5.768%	2,716,490	+4.678%
2024-11-26	85.980	86.7500	84.6000	85.300	-0.246%	2,673,776	-1.360%
2024-11-25	84.250	86.5000	84.1700	85.510	+2.987%	7,606,150	-1.602%
2024-11-22	80.960	83.1800	80.9600	83.030	+3.593%	2,224,520	+1.337%
2024-11-21	79.440	80.6000	78.4400	80.150	+1.700%	1,767,081	+4.978%
2024-11-20	80.030	80.6500	77.9300	78.810	-0.893%	1,222,720	+6.763%
2024-11-19	77.650	79.7500	77.0600	79.520	+1.467%	1,463,865	+5.810%
2024-11-18	79.110	79.4600	77.7800	78.370	-0.935%	1,652,528	+7.363%
2024-11-15	79.390	79.6900	78.0600	79.110	-1.556%	2,158,264	+6.358%
2024-11-14	81.930	82.2200	79.1900	80.360	-1.772%	2,688,408	+4.704%
2024-11-13	81.740	83.6800	81.3038	81.810	-0.800%	2,203,603	+2.848%
2024-11-12	80.560	82.9700	80.1300	82.470	+1.539%	2,418,325	+2.025%
2024-11-11	79.790	81.5700	79.3800	81.220	+2.318%	2,028,677	+3.595%
2024-11-08	76.480	79.5000	76.4800	79.380	+3.805%	2,599,602	+5.996%
2024-11-07	75.560	76.9400	75.1700	76.470	+1.271%	1,773,306	+10.030%
2024-11-06	73.850	75.8800	73.3023	75.510	+4.512%	2,841,780	+11.429%
2024-11-05	70.000	72.3200	69.8600	72.250	+3.436%	1,680,853	+16.457%
2024-11-04	70.790	70.9300	69.2802	69.850	-1.772%	1,930,061	+20.458%
2024-11-01	69.870	71.3002	69.6000	71.110	+2.494%	2,568,020	+18.324%
2024-10-31	68.740	70.0000	68.5800	69.380	+0.580%	1,497,316	+21.274%
2024-10-30	69.620	70.3300	68.8100	68.980	-1.668%	1,783,819	+21.977%
2024-10-29	69.490	70.5800	68.7900	70.150	+0.819%	1,793,142	+19.943%
2024-10-28	69.700	70.1700	69.2700	69.580	+0.855%	1,600,804	+20.926%
2024-10-25	70.490	70.9600	68.6400	68.990	-2.253%	2,552,789	+21.960%
2024-10-24	70.610	71.8500	70.1254	70.580	+0.028%	2,251,003	+19.212%
2024-10-23	70.680	70.8700	69.7700	70.560	-0.170%	2,837,854	+19.246%
2024-10-22	71.710	71.7100	69.5900	70.680	-1.532%	4,355,419	+19.044%
2024-10-21	72.200	72.9500	71.5100	71.780	-0.719%	2,777,639	+17.219%
2024-10-18	72.460	73.1900	72.1000	72.300	-0.276%	2,300,712	+16.376%
2024-10-17	72.540	73.8000	71.7700	72.500	-0.138%	3,547,054	+16.055%
2024-10-16	70.110	72.6400	69.8800	72.600	+3.655%	4,860,946	+15.895%
2024-10-15	68.990	70.0850	68.5100	70.040	+1.714%	2,995,611	+20.131%
2024-10-14	69.110	70.1900	68.2200	68.860	-0.044%	2,678,970	+22.190%
2024-10-11	69.060	69.7800	68.6200	68.890	-0.477%	4,620,041	+22.137%
2024-10-10	68.730	69.5400	68.1400	69.220	-0.043%	32,113,951	+21.554%
2024-10-09	66.880	69.3600	66.8700	69.250	+3.528%	6,955,100	+21.502%
2024-10-08	67.890	68.6400	66.3200	66.890	+6.547%	14,172,533	+25.789%
2024-10-07	63.630	64.4700	62.6600	62.780	-1.660%	1,923,152	+34.024%
2024-10-04	63.960	64.3000	63.4000	63.840	+1.366%	2,289,417	+31.798%
2024-10-03	62.010	63.0300	61.9100	62.980	+1.043%	2,203,532	+33.598%
2024-10-02	61.320	62.4200	60.6000	62.330	+1.482%	2,056,421	+34.991%
2024-10-01	62.090	63.1550	61.3800	61.420	-1.079%	2,187,602	+36.991%
2024-09-30	61.610	62.1600	60.7300	62.090	+0.681%	2,408,272	+35.513%
2024-09-27	61.950	62.7500	61.4600	61.670	-1.375%	2,154,038	+36.436%
2024-09-26	61.120	63.3700	60.5700	62.530	+3.270%	4,704,596	+34.559%
2024-09-25	58.670	60.5850	58.3300	60.550	+3.222%	3,004,169	+38.960%
2024-09-24	59.000	59.5800	58.2750	58.660	-0.323%	2,035,535	+43.437%
2024-09-23	58.450	58.8500	58.0000	58.850	+1.518%	1,776,867	+42.974%
2024-09-20	57.780	58.4000	57.5792	57.970	+0.104%	3,365,739	+45.144%
2024-09-19	57.410	58.4100	56.7000	57.910	+2.242%	2,515,929	+45.294%
2024-09-18	55.340	57.0100	55.1410	56.640	+1.706%	2,376,844	+48.552%
2024-09-17	56.910	57.3200	55.2400	55.690	-1.885%	1,800,509	+51.086%
2024-09-16	56.560	57.3800	56.1900	56.760	+0.230%	2,474,663	+48.238%
2024-09-13	56.480	57.1500	56.1350	56.630	+0.248%	2,137,063	+48.578%
2024-09-12	55.830	56.9800	55.5600	56.490	+2.133%	2,218,612	+48.947%
2024-09-11	54.500	55.7100	54.3150	55.310	+1.375%	2,439,892	+52.124%
2024-09-10	56.400	56.5000	54.5100	54.560	-2.641%	3,152,357	+54.216%
2024-09-09	58.620	59.2000	55.4100	56.040	-5.322%	4,886,253	+50.143%
2024-09-06	60.240	61.0900	57.3200	59.190	+3.970%	8,224,866	+42.152%
2024-09-05	57.430	57.4300	56.5000	56.930	-0.853%	4,478,381	+47.796%
2024-09-04	57.140	57.4600	56.3300	57.420	-0.846%	1,848,213	+46.534%
2024-09-03	59.210	59.5300	57.7000	57.910	-2.196%	2,296,205	+45.294%
2024-08-30	59.410	59.7800	58.6600	59.210	+0.305%	3,064,696	+42.104%
2024-08-29	58.340	59.6710	58.0900	59.030	+2.376%	1,605,907	+42.538%
2024-08-28	58.310	58.3100	57.1500	57.660	-1.368%	1,252,595	+45.924%
2024-08-27	57.830	58.6200	57.8300	58.460	-0.443%	1,169,845	+43.927%
2024-08-26	57.590	59.4600	57.3950	58.720	+2.228%	2,301,546	+43.290%
2024-08-23	56.880	57.8700	56.7100	57.440	+1.305%	1,289,592	+46.483%
2024-08-22	56.930	58.1300	56.5700	56.700	-0.158%	1,288,320	+48.395%
2024-08-21	56.910	56.9400	56.2300	56.790	-0.141%	1,075,868	+48.160%
2024-08-20	57.020	57.0700	55.8200	56.870	-0.560%	1,327,418	+47.951%
2024-08-19	56.510	57.8800	56.5100	57.190	+0.687%	1,276,201	+47.124%
2024-08-16	56.450	57.0600	55.8400	56.800	+0.602%	1,177,418	+48.134%
2024-08-15	56.480	56.7300	56.0000	56.460	+1.565%	1,252,975	+49.026%
2024-08-14	53.910	55.6700	53.7550	55.590	+3.732%	1,720,578	+51.358%
2024-08-13	52.070	53.7800	52.0400	53.590	+3.018%	1,645,452	+57.007%
2024-08-12	52.430	52.5200	51.6800	52.020	-0.952%	1,056,236	+61.745%
2024-08-09	52.020	53.1350	51.6400	52.520	+0.806%	1,061,762	+60.206%
2024-08-08	51.850	52.1800	50.7800	52.100	+2.057%	1,516,855	+61.497%
2024-08-07	51.380	52.9900	50.9600	51.050	+0.929%	1,633,448	+64.819%
2024-08-06	50.430	51.5700	50.1600	50.580	+1.709%	1,766,552	+66.350%
2024-08-05	49.000	50.6500	48.8000	49.730	-3.866%	1,945,280	+69.194%
2024-08-02	52.420	52.8900	50.8400	51.730	-3.507%	2,017,497	+62.652%
2024-08-01	55.440	55.5400	53.1500	53.610	-3.371%	2,156,286	+56.948%
2024-07-31	56.000	56.4300	55.4400	55.480	+0.090%	1,464,078	+51.658%
2024-07-30	55.870	55.8950	55.0300	55.430	-0.610%	1,284,368	+51.795%
2024-07-29	55.940	56.4650	55.5628	55.770	-0.233%	923,779	+50.870%
2024-07-26	55.780	56.5000	55.3000	55.900	+1.452%	1,002,514	+50.519%
2024-07-25	54.160	55.9200	53.8700	55.100	+2.416%	1,327,383	+52.704%
2024-07-24	56.000	56.7200	53.7600	53.800	-4.117%	1,412,427	+56.394%
2024-07-23	56.710	57.4300	56.0000	56.110	-0.901%	1,245,112	+49.955%
2024-07-22	56.100	56.8000	55.1500	56.620	+1.306%	1,028,426	+48.605%
2024-07-19	54.350	55.9200	53.8500	55.890	+2.381%	1,237,310	+50.546%
2024-07-18	56.270	56.5900	54.4301	54.590	-2.830%	1,846,159	+54.131%
2024-07-17	56.650	57.6000	55.8700	56.180	-1.265%	1,530,542	+49.769%
2024-07-16	57.240	58.0960	56.5200	56.900	-0.411%	1,901,352	+47.873%
2024-07-15	56.620	57.7800	55.8400	57.135	+1.339%	3,265,976	+47.265%
2024-07-12	54.300	56.7300	54.2500	56.380	+3.850%	2,421,884	+49.237%
2024-07-11	54.210	55.0500	53.6100	54.290	+0.930%	1,565,699	+54.983%
2024-07-10	52.130	53.8600	51.5800	53.790	+3.622%	2,377,665	+56.423%
2024-07-09	53.490	53.7300	51.8800	51.910	-3.567%	2,095,626	+62.088%
2024-07-08	54.390	54.4200	53.2601	53.830	-1.157%	1,572,433	+56.307%
2024-07-05	54.090	55.2000	53.8700	54.460	+0.610%	1,615,112	+54.499%
2024-07-03	54.120	54.4700	53.8500	54.130	-0.350%	1,585,552	+55.441%
2024-07-02	55.200	55.8600	54.2700	54.320	-1.487%	2,341,943	+54.897%
2024-07-01	53.620	55.1900	53.5200	55.140	+3.065%	2,624,919	+52.593%
2024-06-28	52.640	53.6550	52.6400	53.500	+1.537%	3,023,177	+57.271%
2024-06-27	51.490	53.3500	51.4150	52.690	+2.073%	2,278,772	+59.689%
2024-06-26	51.610	51.8500	51.2900	51.620	+0.155%	2,155,242	+62.999%
2024-06-25	51.770	51.8500	51.1400	51.540	-0.290%	2,212,735	+63.252%
2024-06-24	52.200	52.8400	51.5200	51.690	-1.991%	1,993,463	+62.778%
2024-06-21	52.130	52.9200	51.7713	52.740	+1.034%	6,417,649	+59.537%
2024-06-20	50.600	52.3000	49.9000	52.200	+2.413%	2,811,434	+61.188%
2024-06-18	51.090	51.8000	50.9350	50.970	-0.118%	1,960,110	+65.077%
2024-06-17	50.550	51.1690	49.8100	51.030	+0.374%	2,478,764	+64.883%
2024-06-14	50.990	51.2800	50.7100	50.840	-0.664%	1,869,787	+65.500%
2024-06-13	51.730	52.0900	50.8350	51.180	-0.273%	2,911,769	+64.400%
2024-06-12	52.610	53.6800	51.1750	51.320	-1.440%	2,683,820	+63.952%
2024-06-11	50.980	52.3800	50.5000	52.070	+2.118%	2,555,869	+61.590%
2024-06-10	51.670	51.7000	50.4400	50.990	-2.037%	3,387,589	+65.013%
2024-06-07	51.380	53.1500	48.7000	52.050	-4.670%	17,944,065	+61.652%
2024-06-06	53.530	54.7600	53.5300	54.600	+1.980%	7,773,769	+54.103%
2024-06-05	53.400	54.0800	52.8300	53.540	+0.639%	3,039,922	+57.154%
2024-06-04	53.770	54.0450	53.1000	53.200	-0.449%	2,099,678	+58.158%
2024-06-03	54.890	54.9000	52.3500	53.440	-2.375%	3,215,263	+57.448%
2024-05-31	54.920	54.9850	53.5001	54.740	+0.091%	3,276,500	+53.708%
2024-05-30	57.790	57.8550	54.6350	54.690	-6.513%	2,279,562	+53.849%
2024-05-29	57.010	58.7500	57.0000	58.500	+1.369%	1,229,259	+43.829%
2024-05-28	57.290	58.0100	56.7400	57.710	+1.370%	1,393,021	+45.798%
2024-05-24	56.820	57.5600	56.4200	56.930	-0.680%	1,438,992	+47.796%
2024-05-23	58.450	58.7700	57.1300	57.320	-1.241%	1,241,081	+46.790%
2024-05-22	60.000	60.3299	57.3900	58.040	-3.089%	1,742,984	+44.969%
2024-05-21	60.200	60.6900	59.6900	59.890	-1.008%	1,045,299	+40.491%
2024-05-20	60.180	60.5100	59.3500	60.500	+0.473%	1,067,655	+39.074%
2024-05-17	59.950	60.5600	59.7750	60.215	+0.526%	673,332	+39.733%
2024-05-16	61.000	61.0000	59.7700	59.900	-2.012%	1,458,825	+40.467%
2024-05-15	60.200	61.1400	59.6501	61.130	+2.344%	1,387,335	+37.641%
2024-05-14	59.850	60.7250	59.6700	59.730	-0.050%	1,520,432	+40.867%
2024-05-13	58.030	59.9300	58.0150	59.760	+2.981%	1,385,794	+40.797%
2024-05-10	57.280	58.2100	57.1800	58.030	+1.309%	979,991	+44.994%
2024-05-09	57.750	57.9400	57.1300	57.280	-0.400%	1,403,587	+46.892%
2024-05-08	57.740	58.2700	57.3200	57.510	-1.372%	1,287,854	+46.305%
2024-05-07	59.930	59.9800	58.0600	58.310	-2.000%	1,512,622	+44.298%
2024-05-06	60.030	60.4200	58.9200	59.500	-0.502%	1,365,985	+41.412%
2024-05-03	59.800	59.9980	58.8400	59.800	+1.770%	1,288,201	+40.702%
2024-05-02	57.670	58.8000	56.9700	58.760	+2.548%	1,064,949	+43.193%
2024-05-01	56.360	58.5200	55.7300	57.300	+1.237%	1,343,327	+46.841%
2024-04-30	56.700	56.8400	56.2500	56.600	-0.876%	1,335,272	+48.657%
2024-04-29	57.600	58.1173	56.9100	57.100	-0.175%	649,797	+47.356%
2024-04-26	58.000	58.0100	56.9300	57.200	-0.262%	1,109,419	+47.098%
2024-04-25	56.010	57.5300	55.9500	57.350	+0.105%	834,681	+46.713%
2024-04-24	56.600	57.5700	56.3600	57.290	+1.023%	933,236	+46.867%
2024-04-23	56.020	57.4400	55.7300	56.710	+1.558%	1,571,788	+48.369%
2024-04-22	55.880	56.0500	54.6400	55.840	+0.251%	1,642,422	+50.681%
2024-04-19	56.770	56.7900	55.5200	55.700	-2.349%	1,739,590	+51.059%
2024-04-18	58.300	58.3300	56.9145	57.040	-1.757%	1,125,163	+47.511%
2024-04-17	58.000	58.5700	57.1200	58.060	+0.554%	1,135,015	+44.919%
2024-04-16	55.880	58.0000	55.8800	57.740	+1.888%	1,380,552	+45.722%
2024-04-15	58.870	58.8800	56.3700	56.670	-3.786%	1,974,520	+48.474%
2024-04-12	60.040	61.4650	58.7700	58.900	-0.975%	2,378,280	+42.852%
2024-04-11	59.100	59.7100	58.5900	59.480	+0.388%	1,128,518	+41.459%
2024-04-10	58.970	59.6000	58.2400	59.250	-1.480%	1,266,037	+42.008%
2024-04-09	59.680	60.3600	59.6050	60.140	+0.805%	1,616,279	+39.907%
2024-04-08	59.310	60.3500	59.1800	59.660	+0.319%	1,331,938	+41.033%
2024-04-05	58.500	59.5700	58.2600	59.470	+1.139%	1,355,318	+41.483%
2024-04-04	61.100	61.3500	58.5800	58.800	-2.890%	2,054,573	+43.095%
2024-04-03	58.100	60.5900	58.0600	60.550	+3.345%	2,206,147	+38.960%
2024-04-02	57.630	58.7600	56.8300	58.590	+0.618%	1,762,897	+43.608%
2024-04-01	59.320	59.7079	58.2200	58.230	-2.217%	1,535,936	+44.496%
2024-03-28	59.590	60.0900	59.4000	59.550	+0.472%	1,425,503	+41.293%
2024-03-27	58.520	59.2900	57.9950	59.270	+2.190%	1,353,835	+41.961%
2024-03-26	59.000	60.4800	57.9500	58.000	-1.075%	2,746,133	+45.069%
2024-03-25	57.910	58.8999	57.7400	58.630	+0.618%	1,475,221	+43.510%
2024-03-22	58.110	58.9500	58.0100	58.270	-0.733%	1,628,182	+44.397%
2024-03-21	58.980	59.3000	58.1800	58.700	+0.273%	1,943,953	+43.339%
2024-03-20	59.000	59.2000	57.7900	58.540	-0.696%	2,038,960	+43.731%
2024-03-19	57.400	58.9800	56.4300	58.950	+1.428%	2,824,145	+42.731%
2024-03-18	56.630	58.8600	56.5000	58.120	+2.378%	2,902,798	+44.769%
2024-03-15	57.030	58.2700	56.6800	56.770	-1.201%	4,836,676	+48.212%
2024-03-14	59.300	59.8000	56.9950	57.460	-3.282%	3,152,545	+46.432%
2024-03-13	58.580	59.5300	58.4900	59.410	+1.590%	4,085,437	+41.626%
2024-03-12	58.410	59.8100	57.6504	58.480	+0.862%	4,942,779	+43.878%
2024-03-11	56.210	58.5199	56.0201	57.980	+3.591%	7,138,916	+45.119%
2024-03-08	58.900	58.9600	54.7900	55.970	+4.500%	14,756,064	+50.331%
2024-03-07	52.910	54.1050	52.6500	53.560	+2.077%	8,449,852	+57.095%
2024-03-06	53.080	53.6900	52.1000	52.470	+1.333%	3,276,769	+60.358%
2024-03-05	52.880	53.1400	51.1200	51.780	-3.305%	2,385,672	+62.495%
2024-03-04	54.900	55.1000	53.2950	53.550	-1.887%	2,327,404	+57.124%
2024-03-01	53.000	54.5900	52.9000	54.580	+2.459%	2,535,596	+54.159%
2024-02-29	52.990	53.5400	52.1300	53.270	+0.948%	3,001,586	+57.950%
2024-02-28	51.810	53.4299	51.5800	52.770	+1.267%	1,884,339	+59.447%
2024-02-27	52.370	52.5909	51.4800	52.110	+0.598%	2,337,534	+61.466%
2024-02-26	51.790	53.1500	51.5400	51.800	+0.135%	2,972,210	+62.432%
2024-02-23	50.440	51.8553	50.1700	51.730	+3.171%	3,288,906	+62.652%
2024-02-22	50.560	50.6380	49.4626	50.140	+0.120%	2,112,202	+67.810%
2024-02-21	49.130	50.5000	49.1200	50.080	+0.200%	2,375,594	+68.011%
2024-02-20	49.870	50.0000	49.1200	49.980	-0.478%	3,710,245	+68.347%
2024-02-16	51.110	51.3700	50.1650	50.220	-2.504%	2,104,207	+67.543%
2024-02-15	51.700	52.0100	50.8950	51.510	+0.822%	2,182,506	+63.347%
2024-02-14	51.130	51.8500	50.4550	51.090	+1.128%	2,243,238	+64.690%
2024-02-13	50.200	51.6000	50.1100	50.520	-2.036%	2,270,045	+66.548%
2024-02-12	51.330	52.0300	51.0700	51.570	+0.762%	3,437,956	+63.157%
2024-02-09	51.240	51.6700	51.0800	51.180	+0.068%	3,661,318	+64.400%
2024-02-08	51.470	52.3300	50.9401	51.145	-0.322%	2,869,188	+64.513%
2024-02-07	52.290	52.2900	50.7900	51.310	-1.648%	4,814,062	+63.984%
2024-02-06	49.860	52.4900	49.2500	52.170	-1.955%	10,334,660	+61.280%
2024-02-05	57.420	58.0000	52.9000	53.210	-8.448%	9,997,759	+58.128%
2024-02-02	58.610	59.1343	57.2400	58.120	-1.375%	4,827,475	+44.769%
2024-02-01	61.150	62.6900	58.0300	58.930	-3.267%	7,822,678	+42.780%
2024-01-31	61.140	62.1600	60.5800	60.920	-1.120%	2,770,271	+38.116%
2024-01-30	63.140	63.2900	61.5500	61.610	-2.747%	2,173,792	+36.569%
2024-01-29	62.330	63.4000	61.7400	63.350	+1.150%	2,169,603	+32.818%
2024-01-26	62.050	64.3400	61.8500	62.630	+0.256%	3,379,142	+34.345%
2024-01-25	63.130	63.1400	61.1200	62.470	0.000%	2,886,912	+34.689%
2024-01-24	62.650	63.0900	61.4600	62.470	+0.225%	2,402,485	+34.689%
2024-01-23	62.280	62.8200	61.4300	62.330	+0.516%	2,405,918	+34.991%
2024-01-22	63.120	64.0000	62.0000	62.010	-1.883%	4,571,911	+35.688%
2024-01-19	61.560	63.2500	61.0500	63.200	+3.167%	4,272,875	+33.133%
2024-01-18	62.110	62.4000	60.7400	61.260	-0.633%	2,552,313	+37.349%
2024-01-17	62.020	62.4900	60.8800	61.650	-1.596%	3,176,541	+36.480%
2024-01-16	63.580	63.6000	61.8000	62.650	-1.416%	4,361,412	+34.302%
2024-01-12	61.510	64.6999	60.7900	63.550	+3.586%	12,250,430	+32.400%
2024-01-11	56.080	62.8000	55.4300	61.350	+9.339%	10,411,646	+37.148%
2024-01-10	56.060	56.3700	55.5000	56.110	+0.036%	1,577,095	+49.955%
2024-01-09	55.000	56.4800	54.7601	56.090	+0.773%	1,975,670	+50.009%
2024-01-08	55.000	56.5700	54.4300	55.660	+1.867%	2,771,088	+51.168%
2024-01-05	54.502	55.4900	54.2400	54.640	-0.600%	2,889,003	+53.990%
2024-01-04	54.750	55.4500	54.4200	54.970	-0.109%	2,545,424	+53.065%
2024-01-03	56.130	56.5300	54.9900	55.030	-3.490%	3,731,711	+52.898%
2024-01-02	58.890	58.9391	56.6700	57.020	-4.087%	3,471,018	+47.562%
2023-12-29	60.200	61.1706	59.3000	59.450	-1.246%	2,584,853	+41.531%
2023-12-28	59.500	60.4700	59.3400	60.200	+0.736%	1,926,551	+39.767%
2023-12-27	60.380	60.5400	59.6800	59.760	-1.043%	2,166,664	+40.797%
2023-12-26	60.550	60.9000	60.1400	60.390	-0.494%	2,244,179	+39.328%
2023-12-22	60.410	61.2780	60.2314	60.690	+0.364%	2,840,883	+38.639%
2023-12-21	60.480	60.8700	59.5604	60.470	+1.409%	2,698,594	+39.143%
2023-12-20	61.330	61.9000	59.5900	59.630	-4.485%	5,451,300	+41.103%
2023-12-19	61.375	62.8200	60.7800	62.430	+1.446%	5,331,540	+34.775%
2023-12-18	62.370	62.7400	60.3600	61.540	-2.488%	8,056,816	+36.724%
2023-12-15	55.865	64.7600	55.1500	63.110	+12.455%	30,387,625	+33.323%
2023-12-14	56.800	57.7900	55.8500	56.120	-0.053%	5,244,841	+49.929%
2023-12-13	56.000	56.2913	54.6500	56.150	+0.268%	5,790,843	+49.849%
2023-12-12	54.040	56.1500	53.8800	56.000	+4.244%	9,080,152	+50.250%
2023-12-11	49.665	53.8793	49.6650	53.720	+8.023%	13,152,855	+56.627%
2023-12-08	46.000	50.5000	44.3400	49.730	+4.827%	21,422,040	+69.194%
2023-12-07	47.230	47.5600	46.5300	47.440	+0.169%	9,039,139	+77.361%
2023-12-06	46.720	49.0850	46.7050	47.360	+2.822%	8,308,118	+77.660%
2023-12-05	45.750	46.3500	45.4200	46.060	+0.392%	4,292,012	+82.675%
2023-12-04	45.690	46.1991	45.1100	45.880	-0.239%	4,946,681	+83.391%
2023-12-01	43.140	46.0800	42.7600	45.990	+6.705%	5,938,324	+82.953%
2023-11-30	43.810	44.2600	42.8900	43.100	-1.192%	3,738,396	+95.220%
2023-11-29	43.290	44.3300	43.2900	43.620	+2.131%	3,720,739	+92.893%
2023-11-28	42.190	43.0300	42.1250	42.710	+0.850%	3,437,493	+97.003%
2023-11-27	42.510	42.8900	42.1700	42.350	-0.912%	3,457,928	+98.678%
2023-11-24	42.220	42.8800	42.2100	42.740	+1.136%	877,064	+96.865%
2023-11-22	42.770	42.9200	42.1150	42.260	-0.565%	2,088,613	+99.101%
2023-11-21	43.380	43.3800	42.2100	42.500	-2.968%	2,545,324	+97.976%
2023-11-20	43.030	43.9400	42.9900	43.800	+1.979%	2,427,399	+92.100%
2023-11-17	42.800	43.0700	42.3900	42.950	+0.774%	2,158,116	+95.902%
2023-11-16	43.050	43.0800	42.3000	42.620	-1.752%	2,173,840	+97.419%
2023-11-15	42.940	43.9800	42.6300	43.380	+1.521%	2,997,324	+93.960%

.dark-mode .p70RFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p70RFk{ color: #333333; background-color: white; border: 2px solid #333333; }DOCUDocuSign, Inc. Common Stockstock NASDAQ

DOCU
DocuSign, Inc. Common Stock
stock NASDAQ