DocuSign, Inc.
64.45USD
-0.6300 (-0.97%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 65.08 | 4,133,500 |
| Fr 09/04/26 | 68.41 | 7,993,800 |
| Th 09/03/26 | 65.97 | 5,688,300 |
| We 09/02/26 | 65.39 | 2,725,100 |
| Tu 09/01/26 | 64.64 | 2,985,453 |
| Mo 08/31/26 | 66.27 | 3,873,341 |
| Fr 08/28/26 | 64.00 | 3,769,755 |
| Th 08/27/26 | 63.80 | 3,724,624 |
| We 08/26/26 | 59.33 | 4,055,461 |
| Tu 08/25/26 | 60.54 | 3,438,208 |
| Mo 08/24/26 | 62.56 | 1,780,364 |
| Fr 08/21/26 | 62.00 | 1,789,000 |
| Th 08/20/26 | 62.28 | 1,838,000 |
| We 08/19/26 | 62.11 | 2,248,400 |
| Tu 08/18/26 | 60.01 | 2,974,100 |
| Mo 08/17/26 | 59.82 | 2,116,200 |
| Fr 08/14/26 | 62.04 | 3,961,600 |
| Th 08/13/26 | 64.09 | 5,440,400 |
| We 08/12/26 | 58.10 | 1,883,300 |
| Tu 08/11/26 | 59.34 | 1,765,100 |
| Mo 08/10/26 | 59.64 | 3,263,500 |
| Fr 08/07/26 | 60.26 | 3,443,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 56.90 | 2,061,600 |
| We 08/05/26 | 57.49 | 2,084,700 |
| Tu 08/04/26 | 57.54 | 2,740,400 |
| Mo 08/03/26 | 55.13 | 3,015,200 |
| Fr 07/31/26 | 54.83 | 2,994,100 |
| Th 07/30/26 | 54.29 | 4,661,500 |
| We 07/29/26 | 58.17 | 4,474,600 |
| Tu 07/28/26 | 55.97 | 3,664,700 |
| Mo 07/27/26 | 52.91 | 3,106,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 47.23 | 3,366,400 |
| Mo 07/06/26 | 46.90 | 3,471,400 |
| Th 07/02/26 | 45.77 | 2,484,000 |
| We 07/01/26 | 46.02 | 3,493,000 |
| Tu 06/30/26 | 44.42 | 3,411,200 |
| Mo 06/29/26 | 45.04 | 3,575,200 |
| Fr 06/26/26 | 45.21 | 8,406,100 |
| Th 06/25/26 | 42.46 | 4,102,000 |
| We 06/24/26 | 44.24 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 52.40 | 3,274,600 |
| Tu 06/02/26 | 55.10 | 4,887,600 |
| Mo 06/01/26 | 57.02 | 4,910,000 |
| Fr 05/29/26 | 52.52 | 5,531,000 |
| Th 05/28/26 | 49.58 | 2,478,500 |
| We 05/27/26 | 48.43 | 2,144,000 |
| Tu 05/26/26 | 49.32 | 2,418,400 |
| Fr 05/22/26 | 49.53 | 2,276,600 |
| Th 05/21/26 | 48.97 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 47.96 | 3,514,100 |
| Th 04/30/26 | 45.99 | 2,382,100 |
| We 04/29/26 | 46.92 | 2,734,600 |
| Tu 04/28/26 | 45.78 | 2,367,800 |
| Mo 04/27/26 | 45.66 | 1,900,600 |
| Fr 04/24/26 | 46.22 | 2,403,000 |
| Th 04/23/26 | 45.02 | 4,602,400 |
| We 04/22/26 | 47.52 | 2,274,800 |
| Tu 04/21/26 | 47.60 | 2,487,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 47.41 | 3,949,600 |
| Mo 03/30/26 | 47.26 | 3,718,800 |
| Fr 03/27/26 | 45.71 | 5,802,200 |
| Th 03/26/26 | 47.18 | 5,107,600 |
| We 03/25/26 | 46.30 | 5,900,500 |
| Tu 03/24/26 | 46.16 | 6,920,700 |
| Mo 03/23/26 | 48.79 | 5,080,300 |
| Fr 03/20/26 | 47.23 | 8,083,600 |
| Th 03/19/26 | 47.75 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 45.07 | 18,043,000 |
| Th 02/26/26 | 45.72 | 5,622,400 |
| We 02/25/26 | 43.26 | 6,539,500 |
| Tu 02/24/26 | 42.85 | 8,314,100 |
| Mo 02/23/26 | 41.75 | 4,633,700 |
| Fr 02/20/26 | 44.48 | 3,758,000 |
| Th 02/19/26 | 44.12 | 4,096,400 |
| We 02/18/26 | 44.82 | 4,429,100 |
| Tu 02/17/26 | 45.21 | 4,661,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 55.42 | 3,538,200 |
| Mo 01/26/26 | 57.66 | 3,704,800 |
| Fr 01/23/26 | 57.46 | 3,555,300 |
| Th 01/22/26 | 57.50 | 4,771,500 |
| We 01/21/26 | 56.03 | 4,139,700 |
| Tu 01/20/26 | 55.82 | 4,657,900 |
| Fr 01/16/26 | 56.71 | 5,414,900 |
| Th 01/15/26 | 59.69 | 4,331,900 |
| We 01/14/26 | 61.87 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 68.97 | 1,745,700 |
| Mo 12/22/25 | 70.43 | 2,236,000 |
| Fr 12/19/25 | 69.98 | 8,220,000 |
| Th 12/18/25 | 69.40 | 3,495,000 |
| We 12/17/25 | 67.79 | 2,888,400 |
| Tu 12/16/25 | 67.58 | 2,893,300 |
| Mo 12/15/25 | 68.19 | 2,849,100 |
| Fr 12/12/25 | 71.11 | 2,389,500 |
| Th 12/11/25 | 70.23 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 64.01 | 1,946,700 |
| We 11/19/25 | 65.04 | 1,657,900 |
| Tu 11/18/25 | 65.57 | 2,680,000 |
| Mo 11/17/25 | 64.67 | 2,013,500 |
| Fr 11/14/25 | 67.76 | 1,842,400 |
| Th 11/13/25 | 67.01 | 1,939,400 |
| We 11/12/25 | 69.35 | 1,650,800 |
| Tu 11/11/25 | 68.85 | 1,846,700 |
| Mo 11/10/25 | 69.65 | 1,603,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 72.44 | 4,046,200 |
| Mo 10/20/25 | 70.68 | 2,230,600 |
| Fr 10/17/25 | 67.93 | 1,937,500 |
| Th 10/16/25 | 67.12 | 3,767,800 |
| We 10/15/25 | 67.91 | 2,469,400 |
| Tu 10/14/25 | 68.36 | 2,635,200 |
| Mo 10/13/25 | 69.45 | 2,292,100 |
| Fr 10/10/25 | 68.40 | 3,572,500 |
| Th 10/09/25 | 71.35 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 84.59 | 4,516,700 |
| Th 09/18/25 | 85.01 | 3,428,100 |
| We 09/17/25 | 84.52 | 3,775,900 |
| Tu 09/16/25 | 81.71 | 2,749,700 |
| Mo 09/15/25 | 81.57 | 2,751,900 |
| Fr 09/12/25 | 80.19 | 2,170,400 |
| Th 09/11/25 | 80.24 | 3,768,300 |
| We 09/10/25 | 78.82 | 4,435,000 |
| Tu 09/09/25 | 79.80 | 5,091,400 |
| Fr 07/24/26 | 50.44 | 2,540,900 |
| Th 07/23/26 | 47.04 | 2,411,100 |
| We 07/22/26 | 47.89 | 2,948,800 |
| Tu 07/21/26 | 50.74 | 2,654,400 |
| Mo 07/20/26 | 52.30 | 2,937,400 |
| Fr 07/17/26 | 52.74 | 3,236,600 |
| Th 07/16/26 | 53.38 | 4,160,200 |
| We 07/15/26 | 51.16 | 3,543,800 |
| Tu 07/14/26 | 49.38 | 2,382,400 |
| Mo 07/13/26 | 49.87 | 2,707,400 |
| Fr 07/10/26 | 49.18 | 3,139,900 |
| Th 07/09/26 | 48.76 | 3,010,100 |
| We 07/08/26 | 47.22 | 2,838,500 |
| 5,004,400 |
| Tu 06/23/26 | 42.67 | 3,968,700 |
| Mo 06/22/26 | 42.71 | 5,124,400 |
| Th 06/18/26 | 43.47 | 9,474,900 |
| We 06/17/26 | 42.58 | 4,954,200 |
| Tu 06/16/26 | 44.43 | 3,780,200 |
| Mo 06/15/26 | 44.19 | 5,503,400 |
| Fr 06/12/26 | 45.03 | 4,257,400 |
| Th 06/11/26 | 44.55 | 4,109,100 |
| We 06/10/26 | 45.13 | 3,626,100 |
| Tu 06/09/26 | 45.07 | 5,771,000 |
| Mo 06/08/26 | 46.16 | 4,878,600 |
| Fr 06/05/26 | 47.26 | 8,714,000 |
| Th 06/04/26 | 50.94 | 7,123,200 |
| 2,195,900 |
| We 05/20/26 | 49.73 | 2,425,800 |
| Tu 05/19/26 | 49.42 | 3,807,200 |
| Mo 05/18/26 | 49.02 | 3,182,100 |
| Fr 05/15/26 | 47.71 | 4,111,600 |
| Th 05/14/26 | 45.50 | 2,950,000 |
| We 05/13/26 | 45.07 | 3,850,000 |
| Tu 05/12/26 | 45.18 | 2,916,600 |
| Mo 05/11/26 | 45.49 | 4,051,500 |
| Fr 05/08/26 | 47.90 | 2,475,800 |
| Th 05/07/26 | 48.19 | 4,380,900 |
| We 05/06/26 | 46.53 | 2,510,300 |
| Tu 05/05/26 | 48.38 | 1,961,100 |
| Mo 05/04/26 | 48.45 | 3,182,600 |
| Mo 04/20/26 | 47.71 | 2,905,300 |
| Fr 04/17/26 | 45.74 | 2,530,900 |
| Th 04/16/26 | 46.06 | 3,438,800 |
| We 04/15/26 | 46.84 | 3,790,800 |
| Tu 04/14/26 | 44.63 | 3,430,100 |
| Mo 04/13/26 | 45.42 | 5,585,700 |
| Fr 04/10/26 | 42.89 | 5,924,200 |
| Th 04/09/26 | 45.55 | 5,212,000 |
| We 04/08/26 | 45.71 | 4,916,700 |
| Tu 04/07/26 | 47.36 | 2,728,000 |
| Mo 04/06/26 | 48.05 | 2,669,900 |
| Th 04/02/26 | 48.37 | 3,274,600 |
| We 04/01/26 | 48.17 | 4,389,200 |
| 4,957,300 |
| We 03/18/26 | 48.90 | 12,686,900 |
| Tu 03/17/26 | 47.54 | 8,001,600 |
| Mo 03/16/26 | 46.82 | 3,891,800 |
| Fr 03/13/26 | 47.05 | 3,414,200 |
| Th 03/12/26 | 46.48 | 3,997,300 |
| We 03/11/26 | 48.00 | 2,927,300 |
| Tu 03/10/26 | 48.64 | 4,452,500 |
| Mo 03/09/26 | 48.69 | 3,519,600 |
| Fr 03/06/26 | 48.69 | 3,392,300 |
| Th 03/05/26 | 48.23 | 4,786,800 |
| We 03/04/26 | 46.22 | 3,484,700 |
| Tu 03/03/26 | 46.74 | 4,814,200 |
| Mo 03/02/26 | 46.16 | 4,500,900 |
| Fr 02/13/26 | 44.82 | 5,006,300 |
| Th 02/12/26 | 43.74 | 8,610,500 |
| We 02/11/26 | 44.34 | 6,604,400 |
| Tu 02/10/26 | 47.62 | 4,174,000 |
| Mo 02/09/26 | 47.59 | 3,431,500 |
| Fr 02/06/26 | 47.13 | 4,393,500 |
| Th 02/05/26 | 45.54 | 4,677,100 |
| We 02/04/26 | 46.75 | 6,923,100 |
| Tu 02/03/26 | 46.07 | 8,810,800 |
| Mo 02/02/26 | 52.00 | 4,047,400 |
| Fr 01/30/26 | 52.54 | 4,797,800 |
| Th 01/29/26 | 53.78 | 5,863,600 |
| We 01/28/26 | 56.22 | 3,048,000 |
| 3,537,400 |
| Tu 01/13/26 | 64.51 | 3,622,500 |
| Mo 01/12/26 | 68.31 | 2,401,100 |
| Fr 01/09/26 | 68.81 | 2,968,300 |
| Th 01/08/26 | 69.80 | 3,103,900 |
| We 01/07/26 | 69.57 | 4,021,100 |
| Tu 01/06/26 | 65.19 | 3,174,600 |
| Mo 01/05/26 | 64.34 | 3,510,300 |
| Fr 01/02/26 | 64.85 | 3,091,400 |
| We 12/31/25 | 68.40 | 1,547,700 |
| Tu 12/30/25 | 69.08 | 1,573,100 |
| Mo 12/29/25 | 69.47 | 1,615,200 |
| Fr 12/26/25 | 69.97 | 1,271,300 |
| We 12/24/25 | 69.64 | 1,190,500 |
| 3,033,800 |
| We 12/10/25 | 68.81 | 3,689,000 |
| Tu 12/09/25 | 69.39 | 5,145,100 |
| Mo 12/08/25 | 66.04 | 4,015,300 |
| Fr 12/05/25 | 65.67 | 8,934,800 |
| Th 12/04/25 | 71.10 | 6,796,200 |
| We 12/03/25 | 70.62 | 2,268,300 |
| Tu 12/02/25 | 68.86 | 2,699,600 |
| Mo 12/01/25 | 68.33 | 2,228,100 |
| Fr 11/28/25 | 69.35 | 940,100 |
| We 11/26/25 | 68.87 | 1,915,100 |
| Tu 11/25/25 | 67.96 | 1,702,700 |
| Mo 11/24/25 | 65.93 | 2,439,500 |
| Fr 11/21/25 | 65.39 | 1,970,900 |
| Fr 11/07/25 | 69.70 | 1,411,000 |
| Th 11/06/25 | 69.73 | 1,827,500 |
| We 11/05/25 | 70.90 | 2,405,700 |
| Tu 11/04/25 | 70.81 | 1,836,700 |
| Mo 11/03/25 | 73.04 | 2,182,700 |
| Fr 10/31/25 | 73.14 | 3,043,800 |
| Th 10/30/25 | 71.61 | 4,517,600 |
| We 10/29/25 | 68.98 | 2,454,900 |
| Tu 10/28/25 | 70.70 | 1,637,300 |
| Mo 10/27/25 | 71.44 | 1,677,900 |
| Fr 10/24/25 | 71.49 | 1,175,300 |
| Th 10/23/25 | 71.08 | 1,644,100 |
| We 10/22/25 | 70.56 | 1,930,400 |
| 2,706,200 |
| We 10/08/25 | 71.54 | 2,676,400 |
| Tu 10/07/25 | 69.94 | 3,542,100 |
| Mo 10/06/25 | 72.17 | 5,437,200 |
| Fr 10/03/25 | 69.73 | 3,898,000 |
| Th 10/02/25 | 68.10 | 4,802,500 |
| We 10/01/25 | 68.97 | 9,696,200 |
| Tu 09/30/25 | 72.09 | 9,675,100 |
| Mo 09/29/25 | 82.14 | 1,934,100 |
| Fr 09/26/25 | 81.52 | 2,182,900 |
| Th 09/25/25 | 81.31 | 2,661,000 |
| We 09/24/25 | 84.01 | 1,840,900 |
| Tu 09/23/25 | 84.82 | 1,972,600 |
| Mo 09/22/25 | 84.86 | 1,936,500 |
| Mo 09/08/25 | 81.73 | 5,077,500 |