MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOCU — DocuSign, Inc. Common Stock
NasdaqDocuSign, Inc. Common Stock
$69.01
-0.73(-1.05%)
- O
- 69.84
- H
- 70.38
- L
- 68.28
- V
- 1.82M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$69.01
Period Return-6.99%
Period High$94.67
Period Low$40.16
Avg Daily Volume3.47M
Total Trading Days365
DOCU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $69.84 | $70.38 | $68.28 | $69.01 | $-0.73 | -1.05% | 1,820,722 | $68.92 | $68.28 $70.38 |
| Oct 1, 2026 | $68.80 | $70.19 | $67.87 | $69.74 | +$2.59 | +3.86% | 2,072,500 | $69.42 | $67.87 $70.19 |
| Sep 30, 2026 | $67.09 | $68.62 | $66.81 | $67.15 | +$0.17 | +0.25% | 1,908,930 | $67.46 | $66.81 $68.62 |
| Sep 29, 2026 | $66.27 | $67.43 | $65.85 | $66.98 | +$0.00 | +0.00% | 1,841,021 | $66.73 | $65.85 $67.43 |
| Sep 28, 2026 | $65.89 | $67.46 | $63.92 | $66.98 | $-0.52 | -0.77% | 3,271,812 | $66.70 | $63.92 $67.46 |
| Sep 25, 2026 | $68.65 | $69.21 | $67.28 | $67.50 | $-1.49 | -2.16% | 2,224,726 | $67.83 | $67.28 $69.21 |
| Sep 24, 2026 | $69.00 | $70.36 | $68.45 | $68.99 | $-0.50 | -0.72% | 2,318,900 | $69.01 | $68.45 $70.36 |
| Sep 23, 2026 | $67.27 | $69.62 | $66.94 | $69.49 | +$2.73 | +4.09% | 3,403,144 | $69.02 | $66.94 $69.62 |
| Sep 22, 2026 | $69.66 | $69.93 | $65.57 | $66.76 | $-1.81 | -2.64% | 5,179,675 | $66.63 | $65.57 $69.93 |
| Sep 21, 2026 | $69.17 | $69.87 | $67.97 | $68.57 | $-0.50 | -0.72% | 3,279,739 | $68.51 | $67.97 $69.87 |
| Sep 18, 2026 | $70.99 | $71.15 | $69.00 | $69.07 | $-1.57 | -2.22% | 7,160,843 | $69.20 | $69.00 $71.15 |
| Sep 17, 2026 | $69.16 | $71.36 | $68.27 | $70.64 | +$0.24 | +0.34% | 3,162,184 | $70.42 | $68.27 $71.36 |
| Sep 16, 2026 | $70.60 | $71.84 | $70.14 | $70.40 | $-1.45 | -2.02% | 2,405,077 | $70.75 | $70.14 $71.84 |
| Sep 15, 2026 | $68.94 | $74.07 | $68.94 | $71.85 | +$2.09 | +3.00% | 4,626,138 | $72.13 | $68.94 $74.07 |
| Sep 14, 2026 | $67.00 | $69.86 | $66.45 | $69.76 | +$4.11 | +6.26% | 2,996,682 | $68.84 | $66.45 $69.86 |
| Sep 11, 2026 | $65.63 | $66.99 | $65.49 | $65.65 | $-0.15 | -0.23% | 2,193,152 | $65.96 | $65.49 $66.99 |
| Sep 10, 2026 | $64.60 | $65.84 | $63.82 | $65.80 | +$1.35 | +2.09% | 2,744,759 | $65.48 | $63.82 $65.84 |
| Sep 9, 2026 | $64.64 | $65.45 | $63.63 | $64.45 | $-0.63 | -0.97% | 3,109,968 | $64.26 | $63.63 $65.45 |
| Sep 8, 2026 | $67.05 | $67.05 | $64.23 | $65.08 | $-3.33 | -4.87% | 4,133,920 | $65.07 | $64.23 $67.05 |
| Sep 4, 2026 | $68.52 | $70.40 | $64.16 | $68.41 | +$2.44 | +3.70% | 7,999,781 | $67.41 | $64.16 $70.40 |
| Sep 3, 2026 | $67.06 | $68.46 | $65.53 | $65.97 | +$0.58 | +0.89% | 5,688,334 | $67.27 | $65.53 $68.46 |
| Sep 2, 2026 | $64.85 | $65.81 | $64.18 | $65.39 | +$0.75 | +1.16% | 2,699,864 | $65.14 | $64.18 $65.81 |
| Sep 1, 2026 | $65.17 | $66.78 | $64.36 | $64.64 | $-1.63 | -2.46% | 3,010,284 | $64.92 | $64.36 $66.78 |
| Aug 31, 2026 | $63.60 | $66.33 | $63.60 | $66.27 | +$2.27 | +3.55% | 3,878,306 | $65.62 | $63.60 $66.33 |
| Aug 28, 2026 | $64.02 | $65.64 | $63.97 | $64.00 | +$0.20 | +0.31% | 3,772,277 | $64.50 | $63.97 $65.64 |
| Aug 27, 2026 | $61.15 | $64.04 | $60.59 | $63.80 | +$4.47 | +7.53% | 3,782,970 | $63.34 | $60.59 $64.04 |
| Aug 26, 2026 | $58.91 | $60.28 | $58.73 | $59.33 | $-1.21 | -2.00% | 4,110,627 | $59.58 | $58.73 $60.28 |
| Aug 25, 2026 | $61.74 | $62.56 | $60.22 | $60.54 | $-2.02 | -3.23% | 3,512,250 | $60.86 | $60.22 $62.56 |
| Aug 24, 2026 | $61.64 | $62.99 | $61.31 | $62.56 | +$0.56 | +0.90% | 1,907,443 | $62.45 | $61.31 $62.99 |
| Aug 21, 2026 | $61.80 | $62.65 | $60.79 | $62.00 | $-0.28 | -0.45% | 1,789,294 | $61.92 | $60.79 $62.65 |