DocuSign, Inc. (DOCU) stock
DOCUNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 4, 2026Score 12/3033% above fair value
$82.17+0.63 (+0.77%)
Close on Oct 30, 2026Market cap $15.36BP/E 50.1Yield –
Price history
DocuSign share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.17
+0.77% on the day
52-week range
$40.16 – $85.90
-4.3% from the high
Change over 52 weeks
+14.7%
From $71.61 on Oct 30, 2025
Average volume
3.16M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $85.05 | $85.90 | $79.30 | $82.17 | -3.64% | 11,205,356 |
| Oct 19, 2026 | $74.53 | $85.39 | $74.53 | $85.27 | +14.23% | 13,578,077 |
| Oct 12, 2026 | $71.48 | $78.80 | $70.60 | $74.65 | +5.02% | 14,125,303 |
| Oct 5, 2026 | $69.02 | $72.25 | $66.83 | $71.08 | +3.00% | 14,155,298 |
| Sep 28, 2026 | $65.89 | $70.38 | $63.92 | $69.01 | +2.24% | 10,976,456 |
| Sep 21, 2026 | $69.17 | $70.36 | $65.57 | $67.50 | -2.27% | 16,406,182 |
| Sep 14, 2026 | $67.00 | $74.07 | $66.45 | $69.07 | +5.21% | 20,710,486 |
| Sep 8, 2026 | $67.05 | $67.05 | $63.63 | $65.65 | -4.03% | 12,181,795 |
| Aug 31, 2026 | $63.60 | $70.40 | $63.60 | $68.41 | +6.89% | 23,308,310 |
| Aug 24, 2026 | $61.64 | $65.64 | $58.73 | $64.00 | +3.23% | 17,085,564 |
| Aug 17, 2026 | $61.07 | $62.87 | $59.60 | $62.00 | -0.06% | 10,966,745 |
| Aug 10, 2026 | $59.16 | $65.25 | $57.50 | $62.04 | +2.95% | 16,313,767 |
| Aug 3, 2026 | $56.43 | $60.39 | $54.26 | $60.26 | +9.90% | 13,346,401 |
| Jul 27, 2026 | $51.75 | $59.13 | $51.22 | $54.83 | +8.70% | 18,909,276 |
| Jul 20, 2026 | $52.25 | $53.43 | $46.57 | $50.44 | -4.36% | 13,493,428 |
| Jul 13, 2026 | $49.69 | $54.50 | $47.16 | $52.74 | +7.24% | 16,031,085 |
| Jul 6, 2026 | $45.20 | $49.70 | $44.77 | $49.18 | +7.45% | 15,826,533 |
| Jun 29, 2026 | $45.93 | $46.59 | $43.85 | $45.77 | +1.24% | 12,964,385 |
| Jun 22, 2026 | $42.80 | $45.33 | $42.25 | $45.21 | +4.00% | 26,607,278 |
| Jun 15, 2026 | $45.45 | $46.50 | $41.37 | $43.47 | -3.46% | 23,713,027 |
| Jun 8, 2026 | $47.01 | $47.96 | $43.48 | $45.03 | -4.72% | 22,645,476 |
| Jun 1, 2026 | $54.40 | $57.29 | $46.73 | $47.26 | -10.02% | 28,909,389 |
| May 26, 2026 | $48.79 | $53.36 | $48.03 | $52.52 | +6.04% | 12,585,123 |
| May 18, 2026 | $47.89 | $51.42 | $47.56 | $49.53 | +3.81% | 13,888,279 |
| May 11, 2026 | $47.31 | $48.39 | $44.06 | $47.71 | -0.40% | 17,880,270 |
| May 4, 2026 | $48.12 | $49.66 | $45.40 | $47.90 | -0.13% | 14,511,236 |
| Apr 27, 2026 | $46.19 | $48.67 | $45.14 | $47.96 | +3.76% | 12,900,090 |
| Apr 20, 2026 | $45.74 | $49.27 | $43.61 | $46.22 | +1.05% | 14,673,716 |
| Apr 13, 2026 | $42.86 | $48.28 | $42.85 | $45.74 | +6.64% | 18,776,654 |
| Apr 6, 2026 | $48.68 | $49.43 | $42.38 | $42.89 | -11.33% | 21,451,232 |
| Mar 30, 2026 | $46.12 | $49.23 | $45.79 | $48.37 | +5.82% | 15,332,724 |
| Mar 23, 2026 | $47.62 | $49.17 | $44.85 | $45.71 | -3.22% | 28,811,579 |
| Mar 16, 2026 | $46.79 | $51.40 | $45.20 | $47.23 | +0.38% | 37,621,168 |
| Mar 9, 2026 | $47.95 | $50.31 | $45.70 | $47.05 | -3.37% | 18,313,090 |
| Mar 2, 2026 | $44.22 | $48.74 | $44.17 | $48.69 | +8.03% | 20,979,745 |
| Feb 23, 2026 | $43.15 | $45.89 | $40.16 | $45.07 | +1.33% | 43,152,593 |
| Feb 17, 2026 | $44.78 | $45.94 | $43.65 | $44.48 | -0.76% | 16,944,868 |
| Feb 9, 2026 | $46.82 | $49.06 | $41.53 | $44.82 | -4.90% | 27,826,822 |
| Feb 2, 2026 | $52.76 | $53.28 | $45.00 | $47.13 | -10.30% | 28,851,842 |
| Jan 26, 2026 | $57.45 | $58.65 | $51.90 | $52.54 | -8.56% | 20,953,060 |
| Jan 20, 2026 | $55.66 | $58.96 | $55.46 | $57.46 | +1.32% | 17,124,670 |
| Jan 12, 2026 | $68.81 | $69.49 | $56.63 | $56.71 | -17.58% | 19,308,124 |
| Jan 5, 2026 | $64.73 | $70.93 | $64.05 | $68.81 | +6.11% | 16,778,670 |
| Dec 29, 2025 | $69.66 | $70.65 | $64.24 | $64.85 | -7.32% | 7,827,379 |
| Dec 22, 2025 | $70.09 | $71.10 | $68.72 | $69.97 | -0.01% | 6,443,601 |
| Dec 15, 2025 | $70.87 | $71.10 | $66.78 | $69.98 | -1.59% | 20,346,094 |
| Dec 8, 2025 | $66.09 | $71.15 | $64.56 | $71.11 | +8.28% | 18,272,985 |
| Dec 1, 2025 | $68.25 | $72.35 | $63.41 | $65.67 | -5.31% | 22,926,945 |
| Nov 24, 2025 | $66.18 | $70.13 | $65.27 | $69.35 | +6.06% | 6,997,634 |
| Nov 17, 2025 | $67.07 | $67.35 | $63.50 | $65.39 | -3.50% | 10,269,317 |
| Nov 10, 2025 | $70.17 | $70.32 | $65.84 | $67.76 | -2.78% | 8,882,643 |
| Nov 3, 2025 | $73.14 | $74.25 | $68.31 | $69.70 | -4.70% | 9,664,006 |
| Oct 27, 2025 | $72.46 | $73.55 | $68.30 | $73.14 | +2.31% | 13,331,446 |
| Oct 20, 2025 | $68.25 | $75.00 | $68.10 | $71.49 | +5.24% | 11,026,589 |
| Oct 13, 2025 | $69.34 | $70.08 | $66.57 | $67.93 | -0.69% | 13,102,047 |
| Oct 6, 2025 | $70.16 | $73.90 | $68.19 | $68.40 | -1.91% | 17,934,420 |
| Sep 29, 2025 | $81.82 | $82.44 | $67.99 | $69.73 | -14.46% | 30,005,889 |
| Sep 22, 2025 | $83.59 | $86.27 | $81.09 | $81.52 | -3.63% | 10,594,707 |
| Sep 15, 2025 | $80.30 | $86.65 | $80.30 | $84.59 | +5.49% | 17,222,752 |
| Sep 8, 2025 | $80.35 | $82.06 | $77.66 | $80.19 | +0.41% | 20,543,267 |
| Sep 2, 2025 | $74.64 | $83.06 | $73.34 | $79.86 | +4.17% | 21,955,248 |
| Aug 25, 2025 | $74.67 | $77.19 | $72.44 | $76.66 | +2.47% | 10,199,680 |
| Aug 18, 2025 | $71.00 | $75.21 | $69.68 | $74.81 | +5.51% | 9,740,182 |
| Aug 11, 2025 | $69.15 | $71.54 | $66.35 | $70.90 | +2.47% | 14,915,214 |
| Aug 4, 2025 | $74.65 | $75.94 | $68.68 | $69.19 | -6.30% | 11,602,025 |
| Jul 28, 2025 | $79.95 | $81.30 | $73.14 | $73.84 | -7.55% | 8,183,007 |
| Jul 21, 2025 | $79.77 | $81.73 | $78.28 | $79.87 | +0.63% | 10,134,648 |
| Jul 14, 2025 | $74.54 | $79.38 | $74.12 | $79.37 | +7.91% | 12,415,460 |
| Jul 7, 2025 | $78.33 | $79.80 | $73.28 | $73.55 | -6.92% | 12,902,904 |
| Jun 30, 2025 | $77.05 | $79.21 | $76.22 | $79.02 | +3.33% | 9,071,929 |
| Jun 23, 2025 | $74.90 | $76.82 | $73.60 | $76.47 | +1.78% | 13,078,343 |
| Jun 16, 2025 | $74.37 | $76.34 | $73.90 | $75.13 | +1.44% | 15,455,256 |
| Jun 9, 2025 | $75.72 | $79.28 | $73.62 | $74.06 | -1.62% | 27,249,404 |
| Jun 2, 2025 | $88.30 | $94.67 | $74.85 | $75.28 | -15.04% | 38,295,989 |
| May 26, 2025 | $84.51 | $88.96 | $84.36 | $88.61 | +4.73% | 12,727,875 |
| May 19, 2025 | $90.89 | $92.00 | $84.36 | $84.61 | -8.45% | 8,429,278 |
| May 12, 2025 | $86.18 | $92.97 | $85.60 | $92.42 | +10.96% | 8,924,991 |
| May 5, 2025 | $81.15 | $85.18 | $80.54 | $83.29 | +1.41% | 6,369,744 |
| Apr 28, 2025 | $82.21 | $83.70 | $79.62 | $82.13 | -0.82% | 7,343,024 |
| Apr 21, 2025 | $75.12 | $83.35 | $71.29 | $82.81 | +9.80% | 7,954,047 |
| Apr 14, 2025 | $76.07 | $78.63 | $74.41 | $75.42 | +1.44% | 8,145,664 |
| Apr 7, 2025 | $67.77 | $79.10 | $67.30 | $74.35 | +2.96% | 14,623,520 |
| Mar 31, 2025 | $81.13 | $84.30 | $70.54 | $72.21 | -13.19% | 11,722,196 |
| Mar 24, 2025 | $88.85 | $90.82 | $82.58 | $83.18 | -5.54% | 9,882,412 |
| Mar 17, 2025 | $87.41 | $88.36 | $82.05 | $88.06 | +2.68% | 17,991,635 |
| Mar 10, 2025 | $80.00 | $88.70 | $74.26 | $85.76 | +7.43% | 27,447,517 |
| Mar 3, 2025 | $84.49 | $84.73 | $76.58 | $79.83 | -4.02% | 10,584,667 |
| Feb 24, 2025 | $84.13 | $84.78 | $78.51 | $83.17 | -0.94% | 10,395,641 |
| Feb 18, 2025 | $87.25 | $87.53 | $83.40 | $83.96 | -3.87% | 7,448,884 |
| Feb 10, 2025 | $91.93 | $93.07 | $85.40 | $87.34 | -3.47% | 7,203,372 |
| Feb 3, 2025 | $93.06 | $99.30 | $90.36 | $90.48 | -6.46% | 12,032,451 |
| Jan 27, 2025 | $88.86 | $99.09 | $88.60 | $96.73 | +5.60% | 11,502,805 |
| Jan 21, 2025 | $91.00 | $92.97 | $88.71 | $91.60 | +2.23% | 6,897,513 |
| Jan 13, 2025 | $89.16 | $93.98 | $87.80 | $89.60 | -0.91% | 10,697,332 |
| Jan 6, 2025 | $91.16 | $93.44 | $87.08 | $90.42 | +0.23% | 10,042,642 |
| Dec 30, 2024 | $92.10 | $93.00 | $89.12 | $90.21 | -3.00% | 7,678,099 |
| Dec 23, 2024 | $94.73 | $96.32 | $92.17 | $93.00 | -1.49% | 6,062,507 |
| Dec 16, 2024 | $94.60 | $99.71 | $91.50 | $94.41 | -0.07% | 30,280,661 |
| Dec 9, 2024 | $106.05 | $106.05 | $93.15 | $94.48 | -11.69% | 22,595,281 |
| Dec 2, 2024 | $79.59 | $107.86 | $79.06 | $106.99 | +34.26% | 33,568,620 |
| Nov 25, 2024 | $84.25 | $86.75 | $79.53 | $79.69 | -4.02% | 14,674,005 |
| Nov 18, 2024 | $79.11 | $83.18 | $77.06 | $83.03 | +4.96% | 8,629,408 |
| Nov 11, 2024 | $79.79 | $83.68 | $78.06 | $79.11 | -0.34% | 12,506,949 |
| Nov 4, 2024 | $70.79 | $79.50 | $69.28 | $79.38 | +11.63% | 11,008,083 |
| Oct 28, 2024 | $69.70 | $71.30 | $68.58 | $71.11 | +3.07% | 9,404,012 |
| Oct 21, 2024 | $72.20 | $72.95 | $68.64 | $68.99 | -4.58% | 15,063,853 |
| Oct 14, 2024 | $69.11 | $73.80 | $68.22 | $72.30 | +4.95% | 16,738,077 |
| Oct 7, 2024 | $63.63 | $69.78 | $62.66 | $68.89 | +7.91% | 61,033,182 |
| Sep 30, 2024 | $61.61 | $64.30 | $60.60 | $63.84 | +3.52% | 11,273,542 |
| Sep 23, 2024 | $58.45 | $63.37 | $58.00 | $61.67 | +6.38% | 13,813,914 |
| Sep 16, 2024 | $56.56 | $58.41 | $55.14 | $57.97 | +2.37% | 12,816,066 |
| Sep 9, 2024 | $58.62 | $59.20 | $54.32 | $56.63 | -4.33% | 14,946,286 |
| Sep 3, 2024 | $59.21 | $61.09 | $56.33 | $59.19 | -0.03% | 16,924,555 |
| Aug 26, 2024 | $57.59 | $59.78 | $57.15 | $59.21 | +3.08% | 9,557,155 |
| Aug 19, 2024 | $56.51 | $58.13 | $55.82 | $57.44 | +1.13% | 6,416,821 |
| Aug 12, 2024 | $52.43 | $57.06 | $51.68 | $56.80 | +8.15% | 6,953,780 |
| Aug 5, 2024 | $49.00 | $53.14 | $48.80 | $52.52 | +1.53% | 8,048,811 |
| Jul 29, 2024 | $55.94 | $56.47 | $50.84 | $51.73 | -7.46% | 7,899,715 |
| Jul 22, 2024 | $56.10 | $57.43 | $53.76 | $55.90 | +0.02% | 6,042,278 |
| Jul 15, 2024 | $56.62 | $58.10 | $53.85 | $55.89 | -0.87% | 9,874,448 |
| Jul 8, 2024 | $54.39 | $56.73 | $51.58 | $56.38 | +3.53% | 10,107,194 |
| Jul 1, 2024 | $53.62 | $55.86 | $53.52 | $54.46 | +1.79% | 8,197,576 |
| Jun 24, 2024 | $52.20 | $53.66 | $51.14 | $53.50 | +1.44% | 11,880,649 |
| Jun 17, 2024 | $50.55 | $52.92 | $49.81 | $52.74 | +3.74% | 13,890,015 |
| Jun 10, 2024 | $51.67 | $53.68 | $50.44 | $50.84 | -2.32% | 13,451,136 |
| Jun 3, 2024 | $54.89 | $54.90 | $48.70 | $52.05 | -4.91% | 34,266,070 |
| May 28, 2024 | $57.29 | $58.75 | $53.50 | $54.74 | -3.85% | 8,375,835 |
| May 20, 2024 | $60.18 | $60.69 | $56.42 | $56.93 | -5.46% | 6,689,876 |
| May 13, 2024 | $58.03 | $61.14 | $58.02 | $60.22 | +3.77% | 6,441,556 |
| May 6, 2024 | $60.03 | $60.42 | $57.13 | $58.03 | -2.96% | 6,589,150 |
| Apr 29, 2024 | $57.60 | $60.00 | $55.73 | $59.80 | +4.55% | 5,943,096 |
| Apr 22, 2024 | $55.88 | $58.01 | $54.64 | $57.20 | +2.69% | 6,119,337 |
| Apr 15, 2024 | $58.87 | $58.88 | $55.52 | $55.70 | -5.43% | 7,959,467 |
| Apr 8, 2024 | $59.31 | $61.47 | $58.24 | $58.90 | -0.96% | 7,721,052 |
| Apr 1, 2024 | $59.32 | $61.35 | $56.83 | $59.47 | -0.13% | 8,914,871 |
| Mar 25, 2024 | $57.91 | $60.48 | $57.74 | $59.55 | +2.20% | 7,000,692 |
| Mar 18, 2024 | $56.63 | $59.30 | $56.43 | $58.27 | +2.64% | 11,338,038 |
| Mar 11, 2024 | $56.21 | $59.81 | $56.02 | $56.77 | +1.43% | 24,156,353 |
| Mar 4, 2024 | $54.90 | $58.96 | $51.12 | $55.97 | +2.55% | 31,206,957 |
| Feb 26, 2024 | $51.79 | $54.59 | $51.48 | $54.58 | +5.51% | 12,731,265 |
| Feb 20, 2024 | $49.87 | $51.86 | $49.12 | $51.73 | +3.01% | 11,486,947 |
| Feb 12, 2024 | $51.33 | $52.03 | $50.11 | $50.22 | -1.88% | 12,237,952 |
| Feb 5, 2024 | $57.42 | $58.00 | $49.25 | $51.18 | -11.94% | 31,700,787 |
| Jan 29, 2024 | $62.33 | $63.40 | $57.24 | $58.12 | -7.20% | 19,763,819 |
| Jan 22, 2024 | $63.12 | $64.34 | $61.12 | $62.63 | -0.90% | 15,646,368 |
| Jan 16, 2024 | $63.58 | $63.60 | $60.74 | $63.20 | -0.55% | 14,363,141 |
| Jan 8, 2024 | $55.00 | $64.70 | $54.43 | $63.55 | +16.31% | 28,985,933 |
| Jan 2, 2024 | $58.89 | $58.94 | $54.24 | $54.64 | -8.09% | 12,637,156 |
| Dec 26, 2023 | $60.55 | $61.17 | $59.30 | $59.45 | -2.04% | 8,930,647 |
| Dec 18, 2023 | $62.37 | $62.82 | $59.56 | $60.69 | -3.83% | 24,379,133 |
| Dec 11, 2023 | $49.67 | $64.76 | $49.67 | $63.11 | +26.91% | 63,656,326 |
| Dec 4, 2023 | $45.69 | $50.50 | $44.34 | $49.73 | +8.13% | 48,007,990 |
| Nov 27, 2023 | $42.51 | $46.08 | $42.13 | $45.99 | +7.60% | 20,292,880 |
| Nov 20, 2023 | $43.03 | $43.94 | $42.12 | $42.74 | -0.49% | 7,938,400 |
| Nov 13, 2023 | $40.78 | $43.98 | $40.64 | $42.95 | +4.81% | 13,183,859 |
| Nov 6, 2023 | $41.30 | $41.53 | $39.65 | $40.98 | -0.27% | 11,824,361 |
| Oct 30, 2023 | $38.71 | $41.27 | $38.11 | $41.09 | +6.64% | 13,374,293 |
| Oct 23, 2023 | $39.88 | $40.98 | $38.44 | $38.53 | -4.32% | 10,560,843 |
| Oct 16, 2023 | $40.68 | $42.91 | $40.18 | $40.27 | -0.74% | 11,675,072 |
| Oct 9, 2023 | $41.72 | $43.07 | $39.92 | $40.57 | -3.70% | 15,525,299 |
| Oct 2, 2023 | $41.94 | $42.34 | $40.53 | $42.13 | +0.31% | 16,309,527 |
| Sep 25, 2023 | $41.22 | $42.69 | $40.60 | $42.00 | +1.20% | 17,153,210 |
| Sep 18, 2023 | $43.75 | $44.55 | $41.41 | $41.50 | -5.57% | 21,881,644 |
| Sep 11, 2023 | $50.20 | $50.74 | $43.55 | $43.95 | -12.47% | 35,563,382 |
| Sep 5, 2023 | $51.18 | $53.40 | $49.01 | $50.21 | -2.83% | 33,151,050 |
| Aug 28, 2023 | $48.06 | $51.79 | $47.22 | $51.67 | +7.00% | 12,969,926 |
| Aug 21, 2023 | $48.24 | $48.82 | $46.66 | $48.29 | +0.02% | 7,800,005 |
| Aug 14, 2023 | $48.80 | $49.58 | $46.70 | $48.28 | -1.91% | 11,161,155 |
| Aug 7, 2023 | $51.25 | $51.77 | $49.22 | $49.22 | -3.94% | 10,863,941 |
| Jul 31, 2023 | $53.24 | $54.28 | $50.52 | $51.24 | -3.06% | 8,973,578 |
| Jul 24, 2023 | $52.50 | $54.60 | $50.86 | $52.86 | +1.54% | 11,055,962 |
| Jul 17, 2023 | $52.39 | $55.28 | $51.35 | $52.06 | -1.25% | 13,662,803 |
| Jul 10, 2023 | $49.46 | $54.70 | $49.32 | $52.72 | +6.08% | 14,639,842 |
| Jul 3, 2023 | $51.13 | $52.67 | $48.74 | $49.70 | -2.72% | 9,731,432 |
| Jun 26, 2023 | $50.15 | $52.51 | $49.31 | $51.09 | +2.02% | 14,860,646 |
| Jun 20, 2023 | $52.94 | $53.89 | $49.57 | $50.08 | -7.00% | 16,369,627 |
| Jun 12, 2023 | $57.10 | $57.76 | $53.11 | $53.85 | -5.56% | 38,641,100 |
| Jun 5, 2023 | $57.06 | $64.71 | $55.65 | $57.02 | -0.78% | 56,193,120 |
| May 30, 2023 | $56.30 | $58.25 | $54.60 | $57.47 | +4.49% | 13,488,571 |
| May 22, 2023 | $53.10 | $56.74 | $52.69 | $55.00 | +3.54% | 12,383,255 |
| May 15, 2023 | $48.82 | $53.54 | $48.41 | $53.12 | +8.74% | 11,769,056 |
| May 8, 2023 | $48.95 | $50.42 | $48.37 | $48.85 | +0.25% | 10,099,359 |
| May 1, 2023 | $49.20 | $49.91 | $46.80 | $48.73 | -1.44% | 13,445,402 |
| Apr 24, 2023 | $50.84 | $51.35 | $47.81 | $49.44 | -3.15% | 15,420,167 |
| Apr 17, 2023 | $54.48 | $54.48 | $50.98 | $51.05 | -6.26% | 19,087,181 |
| Apr 10, 2023 | $55.70 | $58.48 | $54.05 | $54.46 | -3.56% | 13,447,781 |
| Apr 3, 2023 | $57.30 | $58.69 | $54.41 | $56.47 | -3.14% | 11,886,004 |
| Mar 27, 2023 | $57.12 | $58.83 | $56.01 | $58.30 | +2.97% | 15,789,457 |
| Mar 20, 2023 | $58.14 | $59.11 | $54.86 | $56.62 | -3.25% | 17,198,578 |
| Mar 13, 2023 | $49.00 | $59.69 | $47.78 | $58.52 | +17.77% | 31,585,041 |
| Mar 6, 2023 | $65.19 | $66.98 | $49.42 | $49.69 | -23.66% | 48,529,954 |
| Feb 27, 2023 | $60.29 | $65.19 | $57.86 | $65.09 | +10.06% | 16,829,687 |
| Feb 21, 2023 | $59.82 | $61.96 | $58.06 | $59.14 | -8.27% | 16,278,157 |
| Feb 13, 2023 | $61.27 | $69.45 | $60.63 | $64.47 | +6.23% | 18,792,739 |
| Feb 6, 2023 | $64.10 | $66.85 | $60.07 | $60.69 | -7.10% | 14,806,832 |
| Jan 30, 2023 | $58.13 | $68.61 | $57.33 | $65.33 | +10.26% | 20,703,113 |
| Jan 23, 2023 | $56.53 | $60.19 | $54.61 | $59.25 | +4.85% | 16,994,733 |
| Jan 17, 2023 | $57.69 | $61.27 | $53.11 | $56.51 | -3.14% | 19,823,458 |
| Jan 9, 2023 | $55.45 | $60.50 | $55.24 | $58.34 | +6.97% | 22,732,973 |
| Jan 3, 2023 | $56.44 | $59.09 | $52.17 | $54.54 | -1.59% | 18,143,880 |
| Dec 27, 2022 | $53.14 | $55.87 | $51.48 | $55.42 | +2.82% | 15,080,735 |
| Dec 19, 2022 | $56.01 | $56.92 | $51.91 | $53.90 | -4.21% | 28,041,921 |
| Dec 12, 2022 | $49.96 | $61.60 | $49.70 | $56.27 | +14.46% | 71,417,725 |
| Dec 5, 2022 | $45.75 | $51.31 | $40.76 | $49.16 | +5.49% | 55,779,191 |
| Nov 28, 2022 | $45.60 | $49.60 | $43.95 | $46.60 | +1.24% | 18,175,663 |
| Nov 21, 2022 | $45.39 | $46.69 | $42.30 | $46.03 | +0.07% | 12,070,964 |
| Nov 14, 2022 | $52.32 | $54.33 | $45.56 | $46.00 | -13.21% | 20,488,853 |
| Nov 7, 2022 | $41.18 | $53.05 | $39.57 | $53.00 | +29.71% | 31,657,879 |
| Oct 31, 2022 | $48.19 | $50.25 | $39.63 | $40.86 | -16.15% | 21,285,262 |
| Oct 24, 2022 | $48.01 | $51.10 | $46.03 | $48.73 | +1.92% | 18,543,547 |
| Oct 17, 2022 | $46.04 | $49.41 | $44.80 | $47.81 | +8.66% | 24,325,255 |
| Oct 10, 2022 | $48.01 | $48.20 | $42.13 | $44.00 | -8.01% | 24,033,445 |
| Oct 3, 2022 | $51.37 | $56.63 | $47.70 | $47.83 | -10.55% | 27,930,066 |
| Sep 26, 2022 | $52.75 | $56.63 | $51.62 | $53.47 | +2.06% | 20,905,442 |
| Sep 19, 2022 | $56.02 | $57.67 | $51.12 | $52.39 | -7.41% | 23,936,358 |
| Sep 12, 2022 | $64.61 | $67.35 | $55.61 | $56.58 | -11.65% | 33,742,821 |
| Sep 6, 2022 | $54.64 | $66.37 | $53.25 | $64.04 | +17.61% | 54,899,920 |
| Aug 29, 2022 | $57.72 | $60.24 | $53.70 | $54.45 | -6.15% | 15,741,601 |
| Aug 22, 2022 | $63.20 | $64.67 | $57.42 | $58.02 | -11.98% | 18,468,645 |
| Aug 15, 2022 | $74.15 | $76.26 | $65.75 | $65.92 | -11.33% | 12,988,551 |
| Aug 8, 2022 | $72.69 | $77.24 | $69.45 | $74.34 | +2.76% | 16,525,893 |
| Aug 1, 2022 | $63.31 | $72.90 | $62.58 | $72.34 | +13.07% | 12,856,081 |
| Jul 25, 2022 | $64.13 | $65.15 | $59.88 | $63.98 | -0.73% | 13,399,524 |
| Jul 18, 2022 | $64.98 | $68.95 | $61.00 | $64.45 | +1.61% | 17,210,318 |
| Jul 11, 2022 | $65.98 | $66.08 | $58.79 | $63.43 | -4.54% | 15,628,625 |
| Jul 5, 2022 | $60.41 | $68.40 | $59.45 | $66.45 | +8.54% | 16,906,780 |
| Jun 27, 2022 | $69.53 | $70.71 | $55.86 | $61.22 | -10.95% | 24,899,454 |
| Jun 21, 2022 | $60.76 | $69.75 | $58.52 | $68.75 | +13.54% | 25,947,189 |
| Jun 13, 2022 | $62.50 | $63.30 | $55.96 | $60.55 | -8.16% | 45,140,540 |
| Jun 6, 2022 | $86.04 | $92.04 | $64.30 | $65.93 | -21.31% | 65,738,289 |
| May 31, 2022 | $86.24 | $88.28 | $81.28 | $83.78 | -2.85% | 13,023,346 |
| May 23, 2022 | $76.58 | $86.66 | $69.79 | $86.24 | +12.36% | 17,935,345 |
| May 16, 2022 | $77.30 | $80.95 | $71.91 | $76.75 | -3.06% | 21,408,597 |
| May 9, 2022 | $72.47 | $80.78 | $64.84 | $79.17 | +6.17% | 29,091,806 |
| May 2, 2022 | $80.73 | $88.58 | $74.14 | $74.57 | -7.94% | 19,003,952 |
| Apr 25, 2022 | $85.35 | $91.07 | $80.63 | $81.00 | -6.17% | 18,293,585 |
| Apr 18, 2022 | $99.14 | $102.94 | $84.71 | $86.33 | -13.26% | 21,291,576 |
| Apr 11, 2022 | $100.24 | $105.41 | $97.18 | $99.53 | -2.37% | 13,542,034 |
| Apr 4, 2022 | $109.64 | $113.67 | $100.01 | $101.95 | -6.15% | 21,635,367 |
| Mar 28, 2022 | $100.90 | $111.99 | $98.81 | $108.63 | +8.14% | 24,148,308 |
| Mar 21, 2022 | $94.21 | $104.70 | $93.01 | $100.45 | +5.17% | 32,875,596 |
| Mar 14, 2022 | $73.17 | $96.97 | $71.79 | $95.51 | +27.33% | 49,252,052 |
| Mar 7, 2022 | $102.27 | $103.74 | $71.00 | $75.01 | -26.01% | 74,161,358 |
| Feb 28, 2022 | $114.54 | $123.50 | $101.20 | $101.38 | -11.90% | 22,566,882 |
| Feb 22, 2022 | $108.04 | $115.22 | $100.00 | $115.07 | +4.34% | 15,252,382 |
| Feb 14, 2022 | $122.63 | $125.93 | $109.28 | $110.28 | -9.96% | 15,535,880 |
| Feb 7, 2022 | $118.51 | $131.91 | $116.50 | $122.48 | +3.39% | 16,812,246 |
| Jan 31, 2022 | $118.25 | $128.29 | $113.74 | $118.46 | +1.00% | 17,632,976 |
| Jan 24, 2022 | $111.59 | $123.69 | $108.06 | $117.29 | +1.00% | 29,022,805 |
| Jan 18, 2022 | $128.00 | $132.88 | $115.52 | $116.13 | -10.97% | 16,898,881 |
| Jan 10, 2022 | $133.51 | $145.94 | $126.91 | $130.44 | -4.04% | 24,040,446 |
| Jan 3, 2022 | $152.35 | $157.37 | $135.12 | $135.93 | -10.75% | 28,288,749 |
| Dec 27, 2021 | $154.99 | $159.73 | $148.26 | $152.31 | -2.99% | 13,824,160 |
| Dec 20, 2021 | $154.51 | $158.63 | $147.12 | $157.01 | +1.06% | 16,047,374 |
| Dec 13, 2021 | $143.88 | $155.99 | $136.36 | $155.37 | +7.54% | 37,407,093 |
| Dec 6, 2021 | $135.64 | $163.77 | $132.98 | $144.48 | +6.95% | 83,210,602 |
| Nov 29, 2021 | $250.32 | $255.40 | $131.51 | $135.09 | -45.88% | 90,134,934 |
| Nov 22, 2021 | $262.01 | $262.36 | $233.33 | $249.63 | -5.21% | 8,125,275 |
| Nov 15, 2021 | $266.10 | $275.54 | $261.32 | $263.34 | -0.50% | 6,871,982 |
| Nov 8, 2021 | $267.89 | $279.51 | $253.31 | $264.66 | -1.06% | 10,612,418 |
| Nov 1, 2021 | $277.27 | $288.14 | $265.26 | $267.49 | -3.88% | 6,976,344 |
| Oct 25, 2021 | $275.58 | $288.50 | $266.81 | $278.29 | +1.30% | 7,111,515 |
| Oct 18, 2021 | $261.35 | $281.39 | $261.29 | $274.73 | +5.47% | 8,714,049 |
| Oct 11, 2021 | $261.98 | $268.19 | $250.12 | $260.47 | -0.97% | 9,552,815 |
| Oct 4, 2021 | $255.15 | $271.94 | $241.95 | $263.03 | +2.04% | 12,946,966 |
| Sep 27, 2021 | $268.50 | $268.66 | $253.03 | $257.77 | -5.36% | 10,160,282 |
| Sep 20, 2021 | $270.89 | $277.38 | $267.15 | $272.37 | -1.93% | 8,808,386 |
| Sep 13, 2021 | $277.98 | $278.67 | $263.89 | $277.74 | +0.21% | 15,991,197 |
| Sep 7, 2021 | $310.70 | $311.68 | $276.23 | $277.15 | -10.61% | 14,004,703 |
| Aug 30, 2021 | $304.69 | $314.70 | $290.50 | $310.05 | +3.09% | 19,209,176 |
| Aug 23, 2021 | $287.01 | $303.76 | $285.68 | $300.76 | +5.16% | 7,336,467 |
| Aug 16, 2021 | $296.23 | $296.36 | $281.28 | $286.00 | -3.37% | 7,125,352 |
| Aug 9, 2021 | $302.50 | $314.76 | $290.37 | $295.97 | -2.20% | 6,900,216 |
| Aug 2, 2021 | $299.80 | $308.80 | $288.37 | $302.63 | +1.54% | 7,899,797 |
| Jul 26, 2021 | $305.38 | $308.49 | $295.06 | $298.04 | -3.39% | 7,111,962 |
| Jul 19, 2021 | $281.43 | $310.51 | $277.90 | $308.50 | +9.38% | 13,262,579 |
| Jul 12, 2021 | $290.38 | $298.75 | $270.41 | $282.05 | -2.07% | 10,624,112 |
| Jul 6, 2021 | $279.00 | $293.65 | $277.16 | $288.02 | +3.30% | 10,418,991 |
| Jun 28, 2021 | $279.10 | $286.51 | $275.14 | $278.82 | -0.14% | 8,093,397 |
| Jun 21, 2021 | $268.81 | $282.55 | $265.50 | $279.20 | +1.74% | 12,859,016 |
| Jun 14, 2021 | $253.06 | $275.84 | $247.87 | $274.43 | +8.47% | 20,192,150 |
| Jun 7, 2021 | $231.01 | $253.14 | $230.74 | $253.01 | +8.48% | 24,589,959 |
| Jun 1, 2021 | $202.10 | $234.89 | $193.66 | $233.24 | +15.68% | 24,624,090 |
| May 24, 2021 | $196.00 | $204.29 | $192.46 | $201.62 | +4.06% | 10,536,946 |
| May 17, 2021 | $186.37 | $199.30 | $182.46 | $193.75 | +3.57% | 10,679,552 |
| May 10, 2021 | $193.99 | $196.72 | $179.49 | $187.08 | -4.20% | 14,497,616 |
| May 3, 2021 | $224.03 | $224.03 | $187.59 | $195.28 | -12.41% | 18,075,999 |
| Apr 26, 2021 | $225.40 | $236.11 | $220.62 | $222.94 | -0.85% | 8,107,943 |
| Apr 19, 2021 | $229.47 | $231.63 | $215.51 | $224.84 | -3.06% | 8,459,499 |
| Apr 12, 2021 | $210.01 | $234.00 | $209.22 | $231.93 | +8.90% | 15,409,965 |
| Apr 5, 2021 | $208.00 | $213.35 | $202.30 | $212.97 | +3.24% | 10,104,581 |
| Mar 29, 2021 | $201.88 | $210.49 | $192.02 | $206.29 | +2.14% | 8,600,228 |
| Mar 22, 2021 | $205.36 | $209.80 | $192.50 | $201.96 | -1.80% | 12,523,819 |
| Mar 15, 2021 | $209.76 | $224.53 | $199.55 | $205.67 | -2.22% | 17,007,059 |
| Mar 8, 2021 | $203.54 | $226.30 | $191.59 | $210.34 | +2.95% | 25,986,771 |
| Mar 1, 2021 | $233.37 | $246.11 | $188.91 | $204.31 | -9.86% | 23,905,294 |
| Feb 22, 2021 | $258.22 | $259.58 | $219.15 | $226.66 | -14.52% | 24,482,792 |
| Feb 16, 2021 | $262.95 | $275.46 | $248.69 | $265.16 | +0.71% | 10,973,097 |
| Feb 8, 2021 | $252.31 | $263.49 | $247.80 | $263.30 | +5.16% | 9,796,057 |
| Feb 1, 2021 | $233.25 | $251.00 | $224.67 | $250.37 | +7.51% | 13,520,166 |
| Jan 25, 2021 | $257.91 | $260.00 | $222.66 | $232.89 | -8.72% | 15,779,460 |
| Jan 19, 2021 | $251.80 | $262.47 | $250.88 | $255.15 | +2.35% | 8,880,680 |
| Jan 11, 2021 | $241.00 | $263.00 | $237.18 | $249.28 | +1.94% | 18,742,847 |
| Jan 4, 2021 | $222.39 | $246.39 | $216.50 | $244.54 | +10.00% | 17,538,648 |
| Dec 28, 2020 | $245.19 | $246.88 | $220.60 | $222.30 | -9.24% | 10,292,026 |
| Dec 21, 2020 | $242.89 | $252.79 | $239.41 | $244.93 | +1.63% | 9,171,730 |
| Dec 14, 2020 | $224.85 | $249.25 | $222.70 | $241.00 | +6.88% | 15,637,348 |
| Dec 7, 2020 | $241.00 | $241.81 | $216.00 | $225.49 | -7.29% | 21,111,166 |
| Nov 30, 2020 | $228.32 | $256.00 | $209.11 | $243.22 | +7.21% | 42,040,248 |
| Nov 23, 2020 | $220.26 | $226.91 | $212.50 | $226.87 | +2.38% | 8,383,035 |
| Nov 16, 2020 | $200.68 | $226.39 | $199.68 | $221.59 | +7.72% | 11,815,083 |
| Nov 9, 2020 | $216.01 | $216.01 | $185.36 | $205.70 | -11.22% | 29,902,997 |
| Nov 2, 2020 | $204.21 | $246.00 | $196.01 | $231.69 | +14.56% | 18,099,249 |
| Oct 26, 2020 | $218.00 | $227.28 | $200.23 | $202.25 | -7.99% | 13,043,476 |
| Oct 19, 2020 | $237.07 | $238.47 | $211.00 | $219.82 | -6.30% | 13,660,991 |
| Oct 12, 2020 | $229.50 | $246.80 | $228.29 | $234.60 | +3.99% | 17,962,210 |
| Oct 5, 2020 | $228.05 | $236.37 | $218.12 | $225.60 | +3.36% | 24,080,515 |
| Sep 28, 2020 | $213.12 | $227.20 | $209.93 | $218.27 | +2.78% | 21,196,122 |
| Sep 21, 2020 | $190.34 | $219.28 | $189.25 | $212.36 | +8.98% | 27,603,149 |
| Sep 14, 2020 | $200.46 | $207.00 | $187.21 | $194.86 | -1.56% | 27,920,203 |
| Sep 8, 2020 | $206.05 | $217.25 | $193.66 | $197.94 | -8.47% | 37,169,922 |
| Aug 31, 2020 | $218.67 | $290.23 | $205.25 | $216.26 | +0.47% | 108,793,646 |
| Aug 24, 2020 | $212.57 | $223.83 | $199.01 | $215.24 | +2.41% | 14,816,262 |
| Aug 17, 2020 | $202.24 | $216.40 | $201.98 | $210.18 | +5.24% | 12,560,150 |
| Aug 10, 2020 | $206.36 | $207.60 | $189.12 | $199.71 | -2.47% | 20,086,805 |
| Aug 3, 2020 | $218.72 | $229.83 | $199.17 | $204.76 | -5.57% | 17,951,597 |
| Jul 27, 2020 | $191.65 | $217.70 | $188.71 | $216.83 | +13.55% | 16,812,634 |
| Jul 20, 2020 | $197.90 | $208.80 | $186.77 | $190.95 | -2.78% | 18,562,665 |
| Jul 13, 2020 | $211.51 | $211.84 | $181.50 | $196.41 | -6.52% | 29,182,307 |
| Jul 6, 2020 | $196.45 | $217.00 | $189.59 | $210.11 | +10.01% | 33,984,898 |
| Jun 29, 2020 | $176.24 | $199.49 | $166.61 | $190.99 | +7.55% | 25,584,861 |
| Jun 22, 2020 | $164.33 | $180.45 | $161.63 | $177.58 | +10.01% | 29,283,000 |
| Jun 15, 2020 | $154.88 | $167.87 | $152.86 | $161.42 | +7.18% | 40,085,426 |
| Jun 8, 2020 | $136.99 | $155.14 | $135.42 | $150.60 | +7.85% | 22,946,595 |
| Jun 1, 2020 | $142.35 | $152.00 | $131.26 | $139.64 | -0.07% | 35,548,550 |
| May 26, 2020 | $136.01 | $141.43 | $118.21 | $139.74 | +5.07% | 22,569,700 |
| May 18, 2020 | $126.78 | $136.29 | $121.61 | $133.00 | +5.66% | 19,009,755 |
| May 11, 2020 | $117.68 | $126.28 | $115.57 | $125.88 | +8.00% | 16,082,260 |
| May 4, 2020 | $103.43 | $120.90 | $103.16 | $116.56 | +12.60% | 13,989,535 |
| Apr 27, 2020 | $106.71 | $111.36 | $100.71 | $103.52 | -1.48% | 12,327,558 |
| Apr 20, 2020 | $101.37 | $105.44 | $96.55 | $105.07 | +4.70% | 13,767,169 |
| Apr 13, 2020 | $91.44 | $105.15 | $90.04 | $100.35 | +10.72% | 17,503,670 |
| Apr 6, 2020 | $81.63 | $91.38 | $80.55 | $90.63 | +14.72% | 14,531,877 |
| Mar 30, 2020 | $83.98 | $98.38 | $78.72 | $79.00 | -4.32% | 25,620,601 |
| Mar 23, 2020 | $80.01 | $88.27 | $79.59 | $82.57 | +3.60% | 18,803,274 |
| Mar 16, 2020 | $68.88 | $85.75 | $65.61 | $79.70 | +3.08% | 28,247,398 |
| Mar 9, 2020 | $77.18 | $80.97 | $64.88 | $77.32 | -7.97% | 18,522,065 |
| Mar 2, 2020 | $87.39 | $90.73 | $81.25 | $84.02 | -2.65% | 11,151,695 |
| Feb 24, 2020 | $83.61 | $88.09 | $76.18 | $86.31 | -2.73% | 11,949,260 |
| Feb 18, 2020 | $88.83 | $92.55 | $87.08 | $88.73 | -0.76% | 6,813,876 |
| Feb 10, 2020 | $82.95 | $89.60 | $82.87 | $89.41 | +7.52% | 7,481,733 |
| Feb 3, 2020 | $79.10 | $84.04 | $79.04 | $83.16 | +5.92% | 8,035,473 |
| Jan 27, 2020 | $72.41 | $80.26 | $70.55 | $78.51 | +5.84% | 10,545,750 |
| Jan 21, 2020 | $72.35 | $75.98 | $72.04 | $74.18 | +2.27% | 6,958,542 |
| Jan 13, 2020 | $73.69 | $75.14 | $71.68 | $72.53 | -3.07% | 8,411,550 |
| Jan 6, 2020 | $74.38 | $77.01 | $73.72 | $74.83 | -0.97% | 12,153,674 |
| Dec 30, 2019 | $74.13 | $76.83 | $72.20 | $75.56 | +1.57% | 5,363,855 |
| Dec 23, 2019 | $74.01 | $75.02 | $72.86 | $74.39 | +0.28% | 3,293,734 |
| Dec 16, 2019 | $74.09 | $75.06 | $72.71 | $74.18 | +0.62% | 7,380,641 |
| Dec 9, 2019 | $75.51 | $76.28 | $71.20 | $73.72 | -2.45% | 11,599,029 |
| Dec 2, 2019 | $72.44 | $75.85 | $66.97 | $75.57 | +6.12% | 19,888,682 |
| Nov 25, 2019 | $71.63 | $73.22 | $70.73 | $71.21 | +0.13% | 6,589,965 |
| Nov 18, 2019 | $67.48 | $71.50 | $65.83 | $71.12 | +4.93% | 11,863,161 |
| Nov 11, 2019 | $66.65 | $68.60 | $66.36 | $67.78 | +1.57% | 5,905,613 |
| Nov 4, 2019 | $68.00 | $69.89 | $64.25 | $66.73 | -0.22% | 9,810,049 |
| Oct 28, 2019 | $65.67 | $68.00 | $64.97 | $66.88 | +2.26% | 6,477,728 |
| Oct 21, 2019 | $64.91 | $66.37 | $62.06 | $65.40 | +1.36% | 9,365,727 |
| Oct 14, 2019 | $66.73 | $68.17 | $61.68 | $64.52 | -3.02% | 10,989,925 |
| Oct 7, 2019 | $62.57 | $68.11 | $62.08 | $66.53 | +6.62% | 18,227,208 |
| Sep 30, 2019 | $60.62 | $63.38 | $59.58 | $62.40 | +2.90% | 15,858,493 |
| Sep 23, 2019 | $64.51 | $64.78 | $60.13 | $60.64 | -6.42% | 15,478,508 |
| Sep 16, 2019 | $61.05 | $65.07 | $59.99 | $64.80 | +3.70% | 23,888,999 |
| Sep 9, 2019 | $56.00 | $64.18 | $55.55 | $62.49 | +11.05% | 31,236,518 |
| Sep 3, 2019 | $46.57 | $57.30 | $45.52 | $56.27 | +20.52% | 37,441,953 |
| Aug 26, 2019 | $44.63 | $46.98 | $43.91 | $46.69 | +6.16% | 6,718,944 |
| Aug 19, 2019 | $45.61 | $45.99 | $43.74 | $43.98 | -1.85% | 7,807,442 |
| Aug 12, 2019 | $44.88 | $45.92 | $43.13 | $44.81 | -1.15% | 8,158,275 |
| Aug 5, 2019 | $47.00 | $47.33 | $43.25 | $45.33 | -7.11% | 15,158,791 |
| Jul 29, 2019 | $54.68 | $54.69 | $48.25 | $48.80 | -10.75% | 8,182,091 |
| Jul 22, 2019 | $52.68 | $54.78 | $52.02 | $54.68 | +4.31% | 9,273,580 |
| Jul 15, 2019 | $53.50 | $54.30 | $52.16 | $52.42 | -1.47% | 7,575,673 |
| Jul 8, 2019 | $52.00 | $53.90 | $51.27 | $53.20 | +1.99% | 9,244,098 |
| Jul 1, 2019 | $50.53 | $52.20 | $49.52 | $52.16 | +4.93% | 6,312,911 |
| Jun 24, 2019 | $52.95 | $53.38 | $49.23 | $49.71 | -5.91% | 15,422,919 |
| Jun 17, 2019 | $50.90 | $54.96 | $50.80 | $52.83 | +4.04% | 13,703,171 |
| Jun 10, 2019 | $49.63 | $51.00 | $47.32 | $50.78 | +5.44% | 17,329,482 |
| Jun 3, 2019 | $56.00 | $56.10 | $45.68 | $48.16 | -14.09% | 35,111,631 |
| May 28, 2019 | $54.25 | $56.42 | $52.78 | $56.06 | +3.62% | 11,400,218 |
| May 20, 2019 | $52.77 | $55.28 | $51.90 | $54.10 | +0.95% | 6,489,321 |
| May 13, 2019 | $51.42 | $55.32 | $50.02 | $53.59 | +1.02% | 7,654,688 |
| May 6, 2019 | $54.92 | $56.72 | $50.95 | $53.05 | -6.04% | 8,010,071 |
| Apr 29, 2019 | $57.61 | $58.37 | $54.04 | $56.46 | -1.40% | 8,344,330 |
| Apr 22, 2019 | $52.74 | $57.95 | $52.50 | $57.26 | +8.47% | 7,619,774 |
| Apr 15, 2019 | $55.36 | $56.65 | $50.92 | $52.79 | -4.45% | 7,756,274 |
| Apr 8, 2019 | $53.67 | $56.86 | $53.03 | $55.25 | +2.62% | 9,944,476 |
| Apr 1, 2019 | $52.45 | $54.72 | $51.63 | $53.84 | +3.86% | 8,781,670 |
| Mar 25, 2019 | $53.01 | $54.34 | $51.14 | $51.84 | -2.81% | 8,541,829 |
| Mar 18, 2019 | $56.95 | $57.78 | $53.13 | $53.34 | -5.54% | 16,434,754 |
| Mar 11, 2019 | $56.32 | $59.62 | $56.11 | $56.47 | +0.86% | 19,258,234 |
| Mar 4, 2019 | $56.77 | $56.89 | $53.81 | $55.99 | -0.53% | 8,969,478 |
| Feb 25, 2019 | $54.50 | $56.69 | $54.09 | $56.29 | +4.26% | 12,172,406 |
| Feb 19, 2019 | $53.78 | $54.89 | $53.40 | $53.99 | +0.67% | 5,493,826 |
| Feb 11, 2019 | $51.51 | $54.08 | $50.40 | $53.63 | +3.59% | 11,180,557 |
| Feb 4, 2019 | $49.99 | $52.60 | $49.55 | $51.77 | +3.62% | 9,832,852 |
| Jan 28, 2019 | $47.94 | $50.03 | $47.54 | $49.96 | +2.86% | 11,105,656 |
| Jan 22, 2019 | $46.45 | $48.60 | $44.54 | $48.57 | +3.34% | 6,726,842 |
| Jan 14, 2019 | $43.13 | $47.21 | $42.22 | $47.00 | +8.10% | 13,639,498 |
| Jan 7, 2019 | $40.04 | $44.60 | $39.50 | $43.48 | +6.31% | 16,755,650 |
| Dec 31, 2018 | $40.60 | $41.41 | $38.80 | $40.90 | +0.99% | 6,748,394 |
| Dec 24, 2018 | $37.29 | $41.05 | $36.25 | $40.50 | +6.61% | 6,976,473 |
| Dec 17, 2018 | $42.51 | $43.35 | $37.27 | $37.99 | -11.42% | 26,559,521 |
| Dec 10, 2018 | $38.76 | $43.32 | $38.76 | $42.89 | +8.14% | 18,602,120 |
| Dec 3, 2018 | $42.72 | $43.22 | $38.75 | $39.66 | -5.03% | 12,307,953 |
| Nov 26, 2018 | $41.33 | $42.51 | $39.84 | $41.76 | +2.30% | 6,570,380 |
| Nov 19, 2018 | $38.85 | $41.36 | $35.06 | $40.82 | +4.67% | 8,227,826 |
| Nov 12, 2018 | $44.45 | $44.45 | $38.30 | $39.00 | -12.22% | 8,975,764 |
| Nov 5, 2018 | $42.63 | $45.15 | $40.90 | $44.43 | +3.76% | 8,269,833 |
| Oct 29, 2018 | $42.28 | $43.36 | $39.05 | $42.82 | +3.98% | 9,313,567 |
| Oct 22, 2018 | $42.72 | $43.70 | $38.55 | $41.18 | -1.96% | 13,130,569 |
| Oct 15, 2018 | $44.44 | $48.30 | $41.60 | $42.01 | -5.90% | 9,359,910 |
| Oct 8, 2018 | $44.63 | $45.00 | $38.28 | $44.64 | -1.39% | 13,970,953 |
| Oct 1, 2018 | $52.98 | $53.00 | $43.52 | $45.27 | -13.89% | 15,511,474 |
| Sep 24, 2018 | $52.10 | $54.02 | $51.40 | $52.57 | +0.06% | 8,431,166 |
| Sep 17, 2018 | $53.85 | $54.89 | $51.12 | $52.54 | -2.32% | 9,421,339 |
| Sep 10, 2018 | $58.00 | $58.24 | $52.83 | $53.79 | -5.53% | 16,219,244 |
| Sep 4, 2018 | $62.80 | $65.87 | $56.26 | $56.94 | -8.81% | 12,543,038 |
| Aug 27, 2018 | $66.99 | $68.35 | $62.19 | $62.44 | -4.73% | 7,659,999 |
| Aug 20, 2018 | $58.91 | $67.21 | $57.90 | $65.54 | +11.69% | 6,051,556 |
| Aug 13, 2018 | $58.10 | $59.40 | $55.30 | $58.68 | +0.82% | 3,557,217 |
| Aug 6, 2018 | $57.16 | $62.15 | $57.12 | $58.20 | +2.09% | 5,076,550 |
| Jul 30, 2018 | $54.92 | $59.60 | $50.06 | $57.01 | +3.99% | 6,430,778 |
| Jul 23, 2018 | $51.97 | $57.50 | $51.75 | $54.82 | +5.00% | 6,510,492 |
| Jul 16, 2018 | $55.25 | $57.28 | $51.71 | $52.21 | -5.64% | 5,100,511 |
| Jul 9, 2018 | $55.28 | $56.49 | $51.50 | $55.33 | +0.69% | 7,010,078 |
| Jul 2, 2018 | $52.46 | $55.96 | $50.50 | $54.95 | +3.78% | 6,003,669 |
| Jun 25, 2018 | $55.58 | $57.20 | $50.34 | $52.95 | -7.99% | 10,656,645 |
| Jun 18, 2018 | $63.51 | $66.80 | $55.00 | $57.55 | -10.01% | 14,926,689 |
| Jun 11, 2018 | $58.30 | $65.82 | $58.20 | $63.95 | +10.41% | 12,158,387 |
| Jun 4, 2018 | $51.00 | $60.45 | $50.54 | $57.92 | +15.56% | 15,190,776 |
| May 29, 2018 | $46.67 | $51.20 | $45.86 | $50.12 | +8.09% | 3,192,267 |
| May 21, 2018 | $45.50 | $48.90 | $41.72 | $46.37 | +3.55% | 4,681,194 |
| May 14, 2018 | $44.99 | $46.40 | $43.37 | $44.78 | +0.92% | 2,443,931 |
| May 7, 2018 | $41.65 | $46.70 | $40.50 | $44.37 | +7.98% | 4,858,870 |
| Apr 30, 2018 | $39.91 | $42.66 | $37.53 | $41.09 | +3.42% | 9,395,744 |
| Apr 27, 2018 | $38.00 | $40.89 | $37.00 | $39.73 | – | 16,391,060 |
Seasonality
DOCU return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -3.3% | -1.2% | -1.8% | 9.9% | -1.5% | 8.8% | 2.4% | -2.7% | 0.8% | 3.3% | 3.3% |
| Months up | 6 of 8 | 3 of 8 | 3 of 8 | 4 of 8 | 6 of 9 | 3 of 9 | 8 of 9 | 5 of 9 | 3 of 9 | 5 of 9 | 4 of 8 | 4 of 8 |
| 2026 | -23.2% | -14.2% | 5.2% | -3.0% | 14.2% | -15.4% | 23.4% | 20.9% | 1.3% | 22.4% | ||
| 2025 | 7.5% | -14.0% | -2.1% | 0.4% | 8.4% | -12.1% | -2.9% | 1.3% | -6.0% | 1.5% | -5.2% | -1.4% |
| 2024 | 2.5% | -12.6% | 11.8% | -5.0% | -3.3% | -2.3% | 3.7% | 6.7% | 4.9% | 11.7% | 14.9% | 12.9% |
| 2023 | 9.4% | 1.2% | -5.0% | -15.2% | 14.1% | -9.4% | 5.3% | -6.5% | -16.5% | -7.4% | 10.9% | 37.9% |
| 2022 | -17.4% | -5.8% | -9.5% | -24.4% | 3.6% | -31.6% | 11.5% | -9.0% | -8.2% | -9.7% | -2.5% | 17.7% |
| 2021 | 4.8% | -2.7% | -10.7% | 10.1% | -9.6% | 38.7% | 6.6% | -0.6% | -13.1% | 8.1% | -11.5% | -38.2% |
| 2020 | 5.9% | 9.9% | 7.1% | 13.4% | 33.4% | 23.2% | 25.9% | 2.8% | -3.5% | -6.0% | 12.7% | -2.4% |
| 2019 | 23.4% | 11.5% | -6.0% | 9.3% | -1.1% | -11.3% | 4.0% | -9.7% | 32.6% | 6.9% | 7.6% | 4.1% |
| 2018 | 28.9% | 6.3% | 1.8% | 15.8% | -15.8% | -20.2% | -0.4% | -4.0% |