Dark

DOCU
DocuSign, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

62.04USD-3.199%(-2.05)3,960,883

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

65.00USD+1.420%(+0.91)10,864

After-hours

Aug 14, 2026 4:03:30 PM EDT

61.56USD-0.774%(-0.48)249

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	64.7900	65.1000	60.4600	62.0400	-3.199%	3,960,883	0.000%
2026-08-13	58.3700	64.2000	57.8550	64.0900	+10.310%	5,440,402	-3.199%
2026-08-12	58.4200	59.1600	57.5000	58.1000	-2.090%	1,883,253	+6.781%
2026-08-11	59.1300	60.4650	58.6802	59.3400	-0.503%	1,765,071	+4.550%
2026-08-10	59.1600	60.5900	59.0500	59.6400	-1.029%	3,263,483	+4.024%
2026-08-07	57.9800	60.3850	57.8900	60.2600	+5.905%	3,443,842	+2.954%
2026-08-06	56.0200	57.1700	55.3250	56.9000	-1.026%	2,061,626	+9.033%
2026-08-05	58.4800	58.5100	56.8237	57.4900	-0.087%	2,085,021	+7.914%
2026-08-04	54.3900	57.5500	54.2600	57.5400	+4.371%	2,740,412	+7.821%
2026-08-03	56.4300	57.0000	55.0700	55.1300	+0.547%	3,014,449	+12.534%
2026-07-31	53.0600	55.3500	52.6900	54.8300	+0.995%	2,994,236	+13.150%
2026-07-30	56.1300	56.7900	52.8750	54.2900	-6.670%	4,662,194	+14.275%
2026-07-29	56.0800	59.1300	55.6800	58.1700	+3.931%	4,478,683	+6.653%
2026-07-28	53.5900	56.2000	53.5900	55.9700	+5.783%	3,666,938	+10.845%
2026-07-27	51.7500	54.3000	51.2201	52.9100	+4.897%	3,107,225	+17.256%
2026-07-24	48.0400	50.5150	48.0400	50.4400	+7.228%	2,540,881	+22.998%
2026-07-23	48.4000	48.8000	46.5700	47.0400	-1.775%	2,411,167	+31.888%
2026-07-22	50.5100	50.5700	47.2900	47.8900	-5.617%	2,949,094	+29.547%
2026-07-21	50.9800	52.4500	50.5600	50.7400	-2.983%	2,654,611	+22.270%
2026-07-20	52.2500	53.4300	51.2500	52.3000	-0.834%	2,937,677	+18.623%
2026-07-17	52.8900	54.5000	52.1600	52.7400	-1.199%	3,236,977	+17.634%
2026-07-16	51.9800	54.0100	51.1850	53.3800	+4.339%	4,160,241	+16.223%
2026-07-15	50.0000	51.6600	49.8100	51.1600	+3.605%	3,543,798	+21.267%
2026-07-14	47.3400	50.1200	47.1560	49.3800	-0.983%	2,349,894	+25.638%
2026-07-13	49.6900	50.6500	49.1400	49.8700	+1.403%	2,707,490	+24.403%
2026-07-10	49.5800	49.7000	48.2200	49.1800	+0.861%	3,139,525	+26.149%
2026-07-09	46.2300	48.9500	45.5001	48.7600	+3.261%	3,010,118	+27.235%
2026-07-08	46.6800	47.4500	45.7000	47.2200	-0.021%	2,838,578	+31.385%
2026-07-07	47.9700	48.9850	46.9700	47.2300	+0.704%	3,366,522	+31.357%
2026-07-06	45.2000	46.9800	44.7700	46.9000	+2.469%	3,471,390	+32.281%
2026-07-02	45.7000	46.5900	45.5300	45.7700	-0.543%	2,484,380	+35.547%
2026-07-01	45.6500	46.4000	44.9450	46.0200	+3.602%	3,493,040	+34.811%
2026-06-30	44.8700	45.1100	43.8500	44.4200	-1.377%	3,411,351	+39.667%
2026-06-29	45.9300	46.3800	44.9000	45.0400	-0.376%	3,575,617	+37.744%
2026-06-26	42.9000	45.3300	42.9000	45.2100	+6.477%	8,406,072	+37.226%
2026-06-25	43.6600	44.2200	42.2700	42.4600	-4.024%	4,103,354	+46.114%
2026-06-24	42.8700	44.7800	42.6000	44.2400	+3.679%	5,004,384	+40.235%
2026-06-23	43.3900	44.0200	42.6200	42.6700	-0.094%	3,968,709	+45.395%
2026-06-22	42.8000	44.2066	42.2500	42.7100	-1.748%	5,124,762	+45.259%
2026-06-18	42.0400	43.9100	41.3675	43.4700	+2.090%	9,475,166	+42.719%
2026-06-17	43.8300	45.0900	42.3500	42.5800	-4.164%	4,954,198	+45.702%
2026-06-16	44.1700	45.2900	43.9050	44.4300	+0.532%	3,780,275	+39.635%
2026-06-15	45.4500	46.5000	43.4000	44.1950	-1.854%	5,503,391	+40.378%
2026-06-12	44.4100	45.1200	43.4800	45.0300	+1.077%	4,260,304	+37.775%
2026-06-11	44.4000	45.3300	43.8700	44.5500	-1.285%	4,109,084	+39.259%
2026-06-10	44.0800	46.2400	44.0000	45.1300	+0.133%	3,626,456	+37.470%
2026-06-09	45.7000	46.4300	43.7600	45.0700	-2.361%	5,771,021	+37.653%
2026-06-08	47.0100	47.9604	45.7450	46.1600	-2.328%	4,878,611	+34.402%
2026-06-05	49.1750	50.7800	46.7300	47.2600	-7.224%	8,714,011	+31.274%
2026-06-04	53.9400	54.2300	50.8100	50.9400	-2.786%	7,123,169	+21.790%
2026-06-03	54.1200	54.2900	51.8600	52.4000	-4.900%	3,274,558	+18.397%
2026-06-02	55.0400	55.9100	53.6650	55.1000	-3.367%	4,887,643	+12.595%
2026-06-01	54.4000	57.2900	53.1200	57.0200	+8.568%	4,910,011	+8.804%
2026-05-29	50.1500	53.3600	49.8383	52.5200	+5.930%	5,536,705	+18.126%
2026-05-28	49.1100	50.4300	48.3101	49.5800	+2.375%	2,485,122	+25.131%
2026-05-27	48.6000	50.1250	48.1600	48.4300	-1.805%	2,144,808	+28.102%
2026-05-26	48.7900	49.9150	48.0300	49.3200	-0.424%	2,418,492	+25.791%
2026-05-22	49.5000	50.1950	48.8600	49.5300	+1.144%	2,276,995	+25.257%
2026-05-21	48.9750	49.2100	47.6900	48.9700	-1.528%	2,195,343	+26.690%
2026-05-20	48.5100	49.8900	47.6300	49.7300	+0.627%	2,425,752	+24.754%
2026-05-19	51.1330	51.4200	48.8300	49.4200	+0.816%	3,807,338	+25.536%
2026-05-18	47.8900	49.5800	47.5600	49.0200	+2.746%	3,182,063	+26.561%
2026-05-15	45.9900	48.2900	45.4700	47.7100	+4.857%	4,111,629	+30.036%
2026-05-14	45.2100	46.2600	44.6000	45.5000	+0.954%	2,950,030	+36.352%
2026-05-13	44.5600	45.3700	44.0600	45.0700	-0.243%	3,850,001	+37.653%
2026-05-12	45.8800	46.3800	44.9300	45.1800	-0.681%	2,916,733	+37.317%
2026-05-11	47.3100	48.3850	45.2650	45.4900	-5.031%	4,051,879	+36.382%
2026-05-08	47.2200	47.9000	45.4000	47.9000	-0.602%	2,475,962	+29.520%
2026-05-07	47.6500	49.2000	47.6500	48.1900	+3.568%	4,380,852	+28.740%
2026-05-06	47.7700	47.7700	46.2200	46.5300	-3.824%	2,510,336	+33.333%
2026-05-05	48.3100	48.8300	47.2050	48.3800	-0.144%	1,961,081	+28.235%
2026-05-04	48.1200	49.6600	47.7700	48.4500	+1.022%	3,183,010	+28.050%
2026-05-01	47.6000	48.6700	46.5000	47.9600	+4.284%	3,514,236	+29.358%
2026-04-30	46.2400	46.5900	45.2500	45.9900	-1.982%	2,382,122	+34.899%
2026-04-29	45.7100	47.0800	45.1400	46.9200	+2.490%	2,734,789	+32.225%
2026-04-28	46.4100	47.6500	45.7600	45.7800	+0.263%	2,367,989	+35.518%
2026-04-27	46.1900	46.9700	45.6000	45.6600	-1.212%	1,899,961	+35.874%
2026-04-24	45.2400	46.2600	44.8950	46.2200	+2.665%	2,403,153	+34.228%
2026-04-23	45.6300	46.3300	43.6100	45.0200	-5.261%	4,602,627	+37.805%
2026-04-22	47.9500	48.5600	46.9600	47.5200	-0.168%	2,275,120	+30.556%
2026-04-21	47.9400	49.2700	47.3600	47.6000	-0.231%	2,486,933	+30.336%
2026-04-20	45.7400	47.7300	45.7000	47.7100	+4.307%	2,905,145	+30.036%
2026-04-17	47.5000	47.5500	45.4000	45.7400	-0.695%	2,530,942	+35.636%
2026-04-16	47.8500	48.2800	45.9000	46.0600	-1.665%	3,438,836	+34.694%
2026-04-15	45.7680	46.9000	44.9750	46.8400	+4.952%	3,790,834	+32.451%
2026-04-14	45.8500	46.4000	44.3300	44.6300	-1.739%	3,430,379	+39.010%
2026-04-13	42.8600	45.5700	42.8500	45.4200	+5.899%	5,585,330	+36.592%
2026-04-10	45.1300	46.2500	42.3800	42.8900	-5.840%	5,923,949	+44.649%
2026-04-09	45.2600	45.6000	43.0100	45.5500	-0.350%	5,211,910	+36.202%
2026-04-08	48.5500	49.3700	45.6300	45.7100	-3.484%	4,917,141	+35.725%
2026-04-07	48.0000	48.7300	46.8806	47.3600	-1.436%	2,728,011	+30.997%
2026-04-06	48.6800	49.4300	47.7100	48.0500	-0.662%	2,669,892	+29.116%
2026-04-02	48.2500	49.2300	47.4200	48.3700	+0.415%	3,274,823	+28.261%
2026-04-01	47.7000	48.3750	45.7900	48.1700	+1.603%	4,389,175	+28.794%
2026-03-31	47.1600	48.3500	46.2700	47.4100	+0.317%	3,949,905	+30.858%
2026-03-30	46.1200	47.6550	46.1200	47.2600	+3.391%	3,718,823	+31.274%
2026-03-27	46.3100	46.3700	44.8500	45.7100	-3.116%	5,802,330	+35.725%
2026-03-26	45.7700	47.7500	45.7000	47.1800	+1.901%	5,107,627	+31.496%
2026-03-25	47.4800	48.2200	45.5800	46.3000	+0.303%	5,900,549	+33.996%
2026-03-24	47.9700	48.2300	46.0950	46.1600	-5.390%	6,920,731	+34.402%
2026-03-23	47.6200	49.1700	47.0200	48.7900	+3.303%	5,080,344	+27.157%
2026-03-20	47.0200	48.7100	46.4008	47.2300	-1.089%	8,083,256	+31.357%
2026-03-19	49.3400	51.4000	47.7000	47.7500	-2.352%	4,957,298	+29.927%
2026-03-18	46.2200	49.8600	45.2000	48.9000	+2.861%	12,686,877	+26.871%
2026-03-17	46.9700	48.8900	46.7600	47.5400	+1.538%	8,000,979	+30.501%
2026-03-16	46.7900	47.9100	46.6100	46.8200	-0.489%	3,891,794	+32.507%
2026-03-13	46.3400	47.3400	45.7001	47.0500	+1.226%	3,414,222	+31.860%
2026-03-12	47.9300	49.1100	46.4700	46.4800	-3.167%	3,997,582	+33.477%
2026-03-11	49.1700	50.3129	47.1000	48.0000	-1.316%	2,929,136	+29.250%
2026-03-10	48.6900	48.9600	46.7100	48.6400	-0.103%	4,452,528	+27.549%
2026-03-09	47.9500	48.9800	47.3100	48.6900	0.000%	3,519,626	+27.418%
2026-03-06	48.1900	48.7400	47.1201	48.6900	+0.954%	3,392,711	+27.418%
2026-03-05	46.3300	48.6143	46.2525	48.2300	+4.349%	4,786,827	+28.634%
2026-03-04	46.4000	47.2300	46.1300	46.2200	-1.113%	3,484,883	+34.228%
2026-03-03	45.0200	47.3800	44.3800	46.7400	+1.256%	4,814,220	+32.734%
2026-03-02	44.2200	46.5400	44.1700	46.1600	+2.418%	4,498,900	+34.402%
2026-02-27	44.3100	45.4600	43.4100	45.0700	-1.422%	18,042,855	+37.653%
2026-02-26	43.8700	45.8900	43.4500	45.7200	+5.687%	5,622,066	+35.696%
2026-02-25	42.0300	43.5800	40.1600	43.2600	+0.957%	6,539,272	+43.412%
2026-02-24	41.9800	44.7000	41.8500	42.8500	+2.635%	8,313,959	+44.784%
2026-02-23	43.1500	43.1500	40.4200	41.7500	-6.138%	4,633,507	+48.599%
2026-02-20	44.0200	45.9400	43.7300	44.4800	+0.816%	3,758,175	+39.478%
2026-02-19	44.4800	45.0000	43.6450	44.1200	-1.562%	4,095,990	+40.617%
2026-02-18	45.7100	45.7675	44.4500	44.8200	-0.863%	4,428,738	+38.420%
2026-02-17	44.7750	45.2900	43.9900	45.2100	+0.870%	4,660,973	+37.226%
2026-02-13	44.0000	45.2500	43.6300	44.8200	+2.469%	5,005,347	+38.420%
2026-02-12	44.2900	44.9700	41.5300	43.7400	-1.353%	8,608,703	+41.838%
2026-02-11	47.4500	47.5800	44.0500	44.3400	-6.888%	6,604,127	+39.919%
2026-02-10	47.6600	49.0550	47.5122	47.6200	+0.063%	4,173,711	+30.281%
2026-02-09	46.8200	47.7850	46.0900	47.5900	+0.976%	3,414,118	+30.364%
2026-02-06	46.1800	47.5500	45.3001	47.1300	+3.491%	4,393,474	+31.636%
2026-02-05	46.4300	48.0000	45.2600	45.5400	-2.588%	4,676,714	+36.232%
2026-02-04	45.7900	48.4100	45.0000	46.7500	+1.476%	6,922,664	+32.706%
2026-02-03	49.2650	50.9900	45.2600	46.0700	-11.404%	8,810,224	+34.665%
2026-02-02	52.7600	53.2800	51.6300	52.0000	-1.028%	4,047,354	+19.308%
2026-01-30	53.4900	53.6300	52.3050	52.5400	-2.306%	4,797,782	+18.081%
2026-01-29	54.4600	54.5300	51.9000	53.7800	-4.332%	5,863,534	+15.359%
2026-01-28	55.8700	57.1300	55.3700	56.2150	+1.435%	3,047,979	+10.362%
2026-01-27	57.7600	58.0300	55.0100	55.4200	-3.885%	3,538,175	+11.945%
2026-01-26	57.4500	58.6500	57.2100	57.6600	+0.348%	3,705,096	+7.596%
2026-01-23	57.7000	58.9600	57.2335	57.4600	-0.070%	3,555,227	+7.971%
2026-01-22	56.2400	57.5750	55.6600	57.5000	+2.624%	4,771,407	+7.896%
2026-01-21	55.9600	57.3300	55.4590	56.0300	+0.376%	4,139,974	+10.726%
2026-01-20	55.6600	57.2900	55.5100	55.8200	-1.569%	4,657,665	+11.143%
2026-01-16	59.9300	60.0000	56.6300	56.7100	-4.992%	5,414,804	+9.399%
2026-01-15	62.0600	62.1800	59.5600	59.6900	-3.524%	4,331,832	+3.937%
2026-01-14	63.9900	64.5300	61.8300	61.8700	-4.092%	3,537,135	+0.275%
2026-01-13	68.3100	69.2600	64.3000	64.5100	-5.563%	3,618,101	-3.829%
2026-01-12	68.8100	69.4900	67.4400	68.3100	-0.727%	2,401,463	-9.179%
2026-01-09	70.0000	70.9300	68.7400	68.8100	-1.418%	2,934,343	-9.839%
2026-01-08	69.2500	69.8800	67.4000	69.8000	+0.331%	3,104,087	-11.117%
2026-01-07	65.4300	69.8500	65.4200	69.5700	+6.719%	4,021,145	-10.824%
2026-01-06	64.3000	65.3900	64.0500	65.1900	+1.321%	3,174,378	-4.832%
2026-01-05	64.7300	66.6669	64.3000	64.3400	-0.786%	3,510,295	-3.575%
2026-01-02	68.6100	68.6800	64.2400	64.8500	-5.190%	3,091,205	-4.333%
2025-12-31	68.8250	69.2850	68.3300	68.4000	-0.984%	1,547,648	-9.298%
2025-12-30	69.2300	69.7700	69.0100	69.0800	-0.561%	1,573,066	-10.191%
2025-12-29	69.6600	70.6450	69.2500	69.4700	-0.715%	1,615,188	-10.695%
2025-12-26	69.4900	70.0010	69.4600	69.9700	+0.474%	1,271,346	-11.333%
2025-12-24	68.7600	69.9756	68.7600	69.6400	+0.971%	1,190,504	-10.913%
2025-12-23	69.9900	70.4250	68.7200	68.9700	-2.073%	1,745,743	-10.048%
2025-12-22	70.0900	71.0999	70.0000	70.4300	+0.643%	2,236,010	-11.913%
2025-12-19	69.2500	70.0800	69.0703	69.9800	+0.836%	8,219,968	-11.346%
2025-12-18	67.7800	69.4400	67.4400	69.4000	+2.375%	3,495,017	-10.605%
2025-12-17	67.6300	69.5700	67.3000	67.7900	+0.311%	2,888,667	-8.482%
2025-12-16	67.9000	68.2700	66.8400	67.5800	-0.895%	2,893,387	-8.198%
2025-12-15	70.8700	71.1000	66.7800	68.1900	-4.106%	2,849,055	-9.019%
2025-12-12	70.5100	71.1500	69.6100	71.1100	+1.253%	2,389,518	-12.755%
2025-12-11	68.6800	70.9600	68.4500	70.2300	+2.064%	3,034,134	-11.662%
2025-12-10	69.2000	69.6482	67.3600	68.8100	-0.836%	3,689,031	-9.839%
2025-12-09	65.3300	70.6083	65.3300	69.3900	+5.073%	5,145,052	-10.592%
2025-12-08	66.0900	66.1600	64.5600	66.0400	+0.563%	4,015,150	-6.057%
2025-12-05	64.5550	66.9668	63.4052	65.6700	-7.637%	8,934,810	-5.528%
2025-12-04	71.2000	72.3500	70.8000	71.1000	+0.680%	6,796,184	-12.743%
2025-12-03	68.8900	71.0500	68.2650	70.6200	+2.556%	2,268,272	-12.150%
2025-12-02	68.5400	69.9500	68.2300	68.8600	+0.776%	2,699,591	-9.904%
2025-12-01	68.2500	69.5900	67.5700	68.3300	-1.471%	2,228,088	-9.205%
2025-11-28	69.1900	70.1300	69.0601	69.3500	+0.697%	940,059	-10.541%
2025-11-26	68.0200	69.4050	67.7650	68.8700	+1.339%	1,915,418	-9.917%
2025-11-25	65.9000	68.3400	65.6400	67.9600	+3.079%	1,702,682	-8.711%
2025-11-24	66.1800	66.4300	65.2700	65.9300	+0.826%	2,439,475	-5.900%
2025-11-21	63.9900	66.2000	63.5001	65.3900	+2.156%	1,970,990	-5.123%
2025-11-20	66.1300	66.7250	63.9300	64.0100	-1.584%	1,946,860	-3.078%
2025-11-19	65.5800	65.5800	64.2400	65.0400	-0.808%	1,657,888	-4.613%
2025-11-18	64.4300	66.3300	63.8101	65.5700	+1.392%	2,679,940	-5.384%
2025-11-17	67.0700	67.3500	64.5800	64.6700	-4.560%	2,013,539	-4.067%
2025-11-14	66.2100	68.3800	65.8400	67.7600	+1.119%	1,842,699	-8.442%
2025-11-13	68.1500	69.1500	66.7450	67.0100	-3.374%	1,939,363	-7.417%
2025-11-12	69.3600	70.2325	69.2550	69.3500	+0.726%	1,650,751	-10.541%
2025-11-11	69.2200	70.3200	68.7550	68.8500	-1.149%	1,846,818	-9.891%
2025-11-10	70.1700	70.1800	68.7100	69.6500	-0.072%	1,603,012	-10.926%
2025-11-07	68.8200	70.1800	68.5000	69.7000	-0.043%	1,411,127	-10.990%
2025-11-06	70.5000	70.5200	68.3100	69.7300	-1.650%	1,827,529	-11.028%
2025-11-05	70.8500	71.6100	69.8800	70.9000	+0.127%	2,405,817	-12.496%
2025-11-04	72.1300	72.1300	70.2700	70.8100	-3.053%	1,836,694	-12.385%
2025-11-03	73.1400	74.2500	71.4500	73.0400	-0.137%	2,182,839	-15.060%
2025-10-31	71.7200	73.2550	71.1263	73.1400	+2.137%	3,043,840	-15.176%
2025-10-30	68.7200	73.5500	68.3000	71.6100	+3.813%	4,517,618	-13.364%
2025-10-29	70.5000	70.6000	68.8450	68.9800	-2.433%	2,454,863	-10.061%
2025-10-28	71.6100	71.6100	70.2800	70.7000	-1.036%	1,637,267	-12.249%
2025-10-27	72.4600	72.4600	71.2100	71.4400	-0.070%	1,677,858	-13.158%
2025-10-24	72.2000	72.5000	71.3200	71.4900	+0.577%	1,175,268	-13.219%
2025-10-23	70.5500	71.2400	70.2100	71.0800	+0.737%	1,644,148	-12.718%
2025-10-22	72.0500	72.2250	70.4400	70.5600	-2.602%	1,930,353	-12.075%
2025-10-21	70.0500	75.0000	69.6600	72.4450	+2.497%	4,046,243	-14.363%
2025-10-20	68.2500	70.9800	68.1000	70.6800	+4.048%	2,230,577	-12.224%
2025-10-17	66.8100	68.3800	66.7300	67.9300	+1.207%	1,937,501	-8.671%
2025-10-16	68.4900	69.5700	66.5700	67.1200	-1.163%	3,767,760	-7.569%
2025-10-15	69.2300	69.3100	67.5200	67.9100	-0.658%	2,469,382	-8.644%
2025-10-14	68.4100	69.0600	67.1600	68.3600	-1.569%	2,635,167	-9.245%
2025-10-13	69.3350	70.0800	68.4000	69.4500	+1.535%	2,292,237	-10.670%
2025-10-10	71.5500	71.9700	68.1900	68.4000	-4.135%	3,572,537	-9.298%
2025-10-09	71.7400	72.3000	70.4300	71.3500	-0.266%	2,706,214	-13.048%
2025-10-08	70.5800	71.6000	70.1000	71.5400	+2.288%	2,676,353	-13.279%
2025-10-07	72.7150	72.9299	68.4000	69.9400	-3.090%	3,542,138	-11.295%
2025-10-06	70.1600	73.9000	69.8538	72.1700	+3.499%	5,437,178	-14.036%
2025-10-03	68.4600	70.4000	68.4600	69.7300	+2.394%	3,897,972	-11.028%
2025-10-02	69.2250	69.3325	67.9900	68.1000	-1.261%	4,802,494	-8.899%
2025-10-01	71.2800	71.9000	68.5200	68.9700	-4.328%	9,696,225	-10.048%
2025-09-30	81.8800	81.8800	72.0200	72.0900	-12.235%	9,675,137	-13.941%
2025-09-29	81.8200	82.4400	81.3700	82.1400	+0.761%	1,934,061	-24.470%
2025-09-26	81.6000	82.2100	81.0900	81.5200	+0.258%	2,182,980	-23.896%
2025-09-25	83.0100	83.2900	81.1000	81.3100	-3.214%	2,661,020	-23.699%
2025-09-24	85.1300	85.8384	83.9500	84.0100	-0.955%	1,840,930	-26.152%
2025-09-23	85.7000	86.2700	84.7150	84.8200	-0.047%	1,972,927	-26.857%
2025-09-22	83.5900	85.2800	82.7750	84.8600	+0.319%	1,936,850	-26.891%
2025-09-19	84.9800	85.7700	83.8100	84.5900	-0.494%	4,516,794	-26.658%
2025-09-18	84.9850	86.6500	84.6017	85.0100	+0.580%	3,428,058	-27.020%
2025-09-17	82.2000	84.7150	82.0000	84.5200	+3.439%	3,775,898	-26.597%
2025-09-16	81.2800	82.9200	81.0250	81.7100	+0.172%	2,750,106	-24.073%
2025-09-15	80.3000	81.7790	80.3000	81.5700	+1.721%	2,751,896	-23.943%
2025-09-12	80.6900	81.6900	80.1000	80.1900	-0.062%	2,170,585	-22.634%
2025-09-11	79.3900	80.7600	78.9000	80.2400	+1.802%	3,768,423	-22.682%
2025-09-10	79.8100	82.0600	78.0650	78.8200	-1.228%	4,435,380	-21.289%
2025-09-09	81.5700	81.6500	79.4900	79.8000	-2.361%	5,091,367	-22.256%
2025-09-08	80.3500	81.9300	77.6600	81.7300	+2.342%	5,077,512	-24.092%
2025-09-05	82.0000	83.0600	78.1400	79.8600	+4.748%	10,430,519	-22.314%
2025-09-04	75.2100	76.3800	74.0600	76.2400	+0.448%	5,685,989	-18.625%
2025-09-03	74.1100	76.6400	73.8450	75.9000	+2.471%	2,721,838	-18.261%
2025-09-02	74.6400	75.3700	73.3350	74.0700	-3.379%	3,116,901	-16.241%
2025-08-29	75.9300	77.1900	75.6200	76.6600	+1.523%	2,273,413	-19.071%
2025-08-28	74.7900	75.7700	74.3900	75.5100	+1.111%	1,235,153	-17.839%
2025-08-27	72.5750	75.0400	72.5750	74.6800	+3.007%	2,685,541	-16.926%
2025-08-26	74.0500	74.6047	72.4400	72.5000	-1.948%	2,697,703	-14.428%
2025-08-25	74.6700	74.8650	73.8300	73.9400	-1.163%	1,307,870	-16.094%
2025-08-22	70.9100	75.2100	70.8150	74.8100	+5.753%	2,694,052	-17.070%
2025-08-21	70.4100	71.0475	69.6800	70.7400	-0.492%	1,537,637	-12.299%
2025-08-20	70.5400	71.2600	69.8900	71.0900	+0.296%	1,809,698	-12.730%
2025-08-19	71.9200	72.4950	70.7400	70.8800	-1.144%	1,652,896	-12.472%
2025-08-18	71.0000	72.2900	71.0000	71.7000	+1.128%	2,045,899	-13.473%
2025-08-15	69.1200	71.3900	68.7447	70.9000	+2.754%	2,108,927	-12.496%
2025-08-14	70.0800	70.3893	68.7100	69.0000	-2.418%	2,194,047	-10.087%
2025-08-13	68.9800	71.5400	68.1950	70.7100	+3.955%	3,346,894	-12.261%
2025-08-12	67.1900	68.4350	66.3524	68.0200	+1.311%	3,862,856	-8.792%
2025-08-11	69.1500	69.9100	67.0000	67.1400	-2.963%	3,402,490	-7.596%
2025-08-08	70.6100	71.1000	69.0200	69.1900	-1.830%	2,973,988	-10.334%
2025-08-07	75.5550	75.6900	68.6800	70.4800	-6.202%	4,139,021	-11.975%
2025-08-06	74.7000	75.6000	74.4650	75.1400	+1.761%	1,712,696	-17.434%
2025-08-05	75.8300	75.9393	73.7700	73.8400	-2.043%	1,412,447	-15.980%
2025-08-04	74.6500	75.4000	74.4600	75.3800	+2.086%	1,363,873	-17.697%
2025-08-01	74.8900	75.1350	73.1400	73.8400	-2.380%	1,871,589	-15.980%
2025-07-31	78.3800	78.3800	75.5950	75.6400	-2.976%	1,847,634	-17.980%
2025-07-30	79.8800	79.9900	77.3400	77.9600	-2.404%	1,745,095	-20.421%
2025-07-29	80.8500	81.3000	79.4300	79.8800	-0.634%	1,151,799	-22.334%
2025-07-28	79.9500	81.1596	79.5000	80.3900	+0.651%	1,566,890	-22.826%
2025-07-25	80.6300	80.8300	79.6000	79.8700	-0.573%	1,711,217	-22.324%
2025-07-24	81.1400	81.7300	79.6200	80.3300	-1.327%	1,944,808	-22.769%
2025-07-23	81.6200	81.7100	80.0800	81.4100	+0.037%	1,711,696	-23.793%
2025-07-22	79.3400	81.6500	78.7600	81.3800	+2.571%	2,107,370	-23.765%
2025-07-21	79.7700	80.8500	78.2800	79.3400	-0.038%	2,659,557	-21.805%
2025-07-18	78.2400	79.3800	77.3500	79.3700	+2.255%	1,957,340	-21.834%
2025-07-17	77.2000	77.7900	76.3850	77.6200	+0.622%	2,304,319	-20.072%
2025-07-16	76.2600	77.4050	75.4000	77.1400	+1.808%	2,131,172	-19.575%
2025-07-15	76.5000	77.5800	75.7700	75.7700	-0.577%	2,989,068	-18.121%
2025-07-14	74.5400	76.6900	74.1247	76.2100	+3.617%	3,033,561	-18.593%
2025-07-11	75.7500	75.9000	73.2800	73.5500	-3.680%	3,298,155	-15.649%
2025-07-10	79.0750	79.2550	75.9900	76.3600	-4.046%	3,471,820	-18.753%
2025-07-09	78.0300	79.8000	77.3955	79.5800	+2.091%	1,989,429	-22.041%
2025-07-08	78.0000	78.3700	77.2200	77.9500	+0.399%	1,879,162	-20.411%
2025-07-07	78.3250	79.1999	77.1500	77.6400	-1.746%	2,264,338	-20.093%
2025-07-03	77.0000	79.2070	76.9900	79.0200	+2.424%	1,921,166	-21.488%
2025-07-02	76.8700	77.3800	76.2150	77.1500	-0.271%	1,921,590	-19.585%
2025-07-01	77.4850	78.1700	76.4800	77.3600	-0.680%	2,852,670	-19.804%
2025-06-30	77.0500	77.9800	76.6883	77.8900	+1.857%	2,376,503	-20.349%
2025-06-27	75.8200	76.8150	75.4950	76.4700	+1.218%	3,302,235	-18.870%
2025-06-26	75.1750	76.0700	74.5000	75.5500	+0.720%	2,026,727	-17.882%
2025-06-25	75.9400	76.0900	74.6800	75.0100	-0.833%	2,139,956	-17.291%
2025-06-24	74.9500	75.9700	74.3850	75.6400	+2.327%	2,583,187	-17.980%
2025-06-23	74.9000	75.2800	73.6000	73.9200	-1.611%	3,026,238	-16.071%
2025-06-20	74.2800	75.7724	73.9000	75.1300	-0.159%	4,875,174	-17.423%
2025-06-18	74.7100	75.6800	74.2500	75.2500	+0.588%	3,737,905	-17.555%
2025-06-17	74.8700	76.2600	74.7800	74.8100	-1.150%	3,051,888	-17.070%
2025-06-16	74.3700	76.3400	74.3700	75.6800	+2.187%	3,790,289	-18.023%
2025-06-13	75.4050	75.6500	73.6200	74.0600	-2.565%	3,326,781	-16.230%
2025-06-12	75.9250	77.9800	75.8100	76.0100	-0.302%	3,487,154	-18.379%
2025-06-11	77.3650	77.3650	75.7900	76.2400	-1.038%	4,495,643	-18.625%
2025-06-10	78.4800	78.5400	76.5400	77.0400	-1.960%	5,571,206	-19.470%
2025-06-09	75.7200	79.2800	74.8500	78.5800	+4.384%	10,368,622	-21.049%
2025-06-06	76.7750	78.4000	74.8500	75.2800	-18.967%	22,602,977	-17.588%
2025-06-05	94.1000	94.6700	92.3500	92.9000	-1.002%	7,049,379	-33.219%
2025-06-04	92.0000	93.9800	91.3700	93.8400	+2.434%	3,746,362	-33.887%
2025-06-03	89.4500	91.7100	88.7700	91.6100	+2.702%	2,840,461	-32.278%
2025-06-02	88.3000	89.3000	86.4600	89.2000	+0.666%	2,056,807	-30.448%
2025-05-30	85.7000	88.9600	84.8200	88.6100	+3.384%	5,728,065	-29.985%
2025-05-29	86.1400	86.3700	84.3601	85.7100	-0.140%	1,714,677	-27.616%
2025-05-28	86.0000	87.5300	85.6000	85.8300	-0.487%	2,162,263	-27.718%
2025-05-27	86.3200	86.4900	85.1700	86.2500	+1.938%	1,783,774	-28.070%
2025-05-23	84.5100	85.6600	84.3600	84.6100	-2.219%	1,339,096	-26.675%
2025-05-22	85.4450	87.2200	84.6800	86.5300	+1.288%	1,449,673	-28.302%
2025-05-21	88.5000	88.7350	85.2650	85.4300	-4.792%	2,079,149	-27.379%
2025-05-20	90.6400	90.9700	88.7900	89.7300	-1.730%	2,053,340	-30.859%
2025-05-19	90.8900	92.0000	90.3500	91.3100	-1.201%	1,508,020	-32.056%
2025-05-16	91.1350	92.9700	90.8500	92.4200	+2.065%	2,012,016	-32.872%
2025-05-15	89.8500	90.6300	88.4900	90.5500	+0.310%	1,422,604	-31.485%
2025-05-14	90.2600	92.1700	89.5800	90.2700	-0.077%	1,763,754	-31.273%
2025-05-13	88.0500	90.6600	87.6800	90.3400	+2.823%	2,014,623	-31.326%
2025-05-12	86.1800	88.0600	85.6000	87.8600	+5.487%	1,711,994	-29.388%
2025-05-09	84.5000	84.9600	82.9000	83.2900	-1.010%	861,425	-25.513%
2025-05-08	83.2300	85.1755	83.1000	84.1400	+2.310%	1,443,523	-26.266%
2025-05-07	82.0050	83.2200	81.0450	82.2400	+0.723%	2,028,723	-24.562%
2025-05-06	81.0000	82.7000	80.5400	81.6500	-0.958%	1,062,310	-24.017%
2025-05-05	81.1500	83.7700	81.1400	82.4400	+0.377%	973,763	-24.745%
2025-05-02	81.6200	82.5800	81.0100	82.1300	+1.583%	1,475,689	-24.461%
2025-05-01	82.4000	83.4100	80.7700	80.8500	-1.101%	1,818,557	-23.265%
2025-04-30	80.1200	81.8000	79.6233	81.7500	-0.632%	1,755,720	-24.110%
2025-04-29	81.6900	82.8400	81.5050	82.2700	+0.293%	976,124	-24.590%
2025-04-28	82.2100	83.7000	81.2100	82.0300	-0.942%	1,316,934	-24.369%
2025-04-25	81.6300	83.3500	81.3500	82.8100	+1.396%	1,051,623	-25.082%
2025-04-24	78.2400	82.5100	78.2400	81.6700	+4.692%	2,278,795	-24.036%
2025-04-23	78.2750	80.6000	77.6250	78.0100	+5.135%	1,645,786	-20.472%
2025-04-22	73.0300	74.6600	72.7335	74.2000	+3.213%	1,551,313	-16.388%
2025-04-21	75.1200	75.1200	71.2900	71.8900	-4.680%	1,426,530	-13.701%
2025-04-17	77.0000	77.2500	74.9300	75.4200	-1.270%	1,308,230	-17.741%
2025-04-16	76.6500	78.6300	75.3200	76.3900	-1.420%	2,310,464	-18.785%
2025-04-15	75.4600	77.7700	75.0000	77.4900	+2.963%	2,431,415	-19.938%
2025-04-14	76.0700	76.9800	74.4100	75.2600	+1.224%	2,095,555	-17.566%
2025-04-11	73.6250	74.6900	71.7200	74.3500	+1.543%	2,009,034	-16.557%
2025-04-10	75.8500	76.6064	71.3700	73.2200	-6.833%	2,228,179	-15.269%
2025-04-09	69.4800	79.1000	69.4350	78.5900	+11.713%	3,473,436	-21.059%
2025-04-08	74.2800	75.7600	69.3100	70.3500	-2.224%	2,805,998	-11.812%
2025-04-07	67.7700	74.4200	67.3000	71.9500	-0.360%	4,106,873	-13.773%
2025-04-04	74.0500	74.9200	70.5400	72.2100	-6.669%	2,882,547	-14.084%
2025-04-03	79.9900	80.8100	76.8600	77.3700	-7.230%	2,451,471	-19.814%
2025-04-02	81.3000	84.3000	81.1500	83.4000	+0.859%	1,661,240	-25.612%
2025-04-01	81.4700	82.9500	79.8000	82.6900	+1.585%	2,065,020	-24.973%
2025-03-31	81.1300	81.8250	80.1200	81.4000	-2.140%	2,661,918	-23.784%
2025-03-28	85.1300	85.5700	82.5801	83.1800	-2.889%	1,504,111	-25.415%
2025-03-27	86.5500	86.9000	85.4400	85.6550	-1.444%	1,999,237	-27.570%
2025-03-26	89.3800	89.4550	86.0800	86.9100	-2.774%	1,976,507	-28.616%
2025-03-25	89.1000	90.8200	88.9300	89.3900	+0.438%	1,809,501	-30.596%
2025-03-24	88.8450	89.7300	88.1300	89.0000	+1.067%	1,990,930	-30.292%
2025-03-21	83.9400	88.3600	83.5000	88.0600	+3.466%	4,720,004	-29.548%
2025-03-20	84.8600	87.4900	84.5800	85.1100	-0.584%	2,180,696	-27.106%
2025-03-19	84.7000	86.2050	82.3550	85.6100	+0.706%	2,761,870	-27.532%
2025-03-18	82.5900	85.4700	82.0500	85.0100	+1.894%	3,193,649	-27.020%
2025-03-17	87.4100	88.3200	83.3200	83.4300	-2.717%	4,436,374	-25.638%
2025-03-14	81.5200	88.7000	80.7500	85.7600	+14.806%	11,877,967	-27.659%
2025-03-13	79.1600	79.3550	74.2600	74.7000	-6.776%	7,176,517	-16.948%
2025-03-12	80.5400	81.4250	79.3600	80.1300	+0.792%	2,064,915	-22.576%
2025-03-11	77.4700	81.9400	77.3200	79.5000	+2.106%	2,845,170	-21.962%
2025-03-10	80.0000	81.1100	76.9300	77.8600	-2.468%	3,135,807	-20.319%
2025-03-07	78.8100	80.4000	76.5800	79.8300	+0.075%	2,422,262	-22.285%
2025-03-06	81.3600	81.3600	78.0250	79.7700	-3.145%	2,763,159	-22.226%
2025-03-05	81.5200	82.4650	80.0650	82.3600	+0.366%	1,598,943	-24.672%
2025-03-04	80.0000	83.2200	78.8400	82.0600	+0.441%	2,093,312	-24.397%
2025-03-03	84.4900	84.7300	81.0700	81.7000	-1.767%	1,538,964	-24.064%
2025-02-28	81.0200	83.1800	79.8100	83.1700	+2.325%	2,255,798	-25.406%
2025-02-27	84.7820	84.7820	81.1350	81.2800	-1.215%	2,308,179	-23.671%
2025-02-26	82.1400	83.6000	81.8600	82.2800	+0.759%	1,199,038	-24.599%
2025-02-25	82.7450	82.7500	78.5138	81.6600	-2.426%	2,118,384	-24.026%

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

DOCU
DocuSign, Inc. Common Stock
stock NASDAQ