DocuSign, Inc. (DOCU)
NASDAQ: DOCU · Real-Time Price · USD
79.87
-0.46 (-0.57%)
At close: Jul 25, 2025, 4:00 PM
79.97
+0.10 (0.13%)
After-hours: Jul 25, 2025, 4:43 PM EDT

DocuSign Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202580.6380.8379.6079.8779.87-0.57%1,711,217
Jul 24, 202581.1481.7379.6280.3380.33-1.33%1,944,808
Jul 23, 202581.6281.7180.0881.4181.410.04%1,711,696
Jul 22, 202579.3481.6578.7681.3881.382.57%2,107,370
Jul 21, 202579.7780.8578.2879.3479.34-0.04%2,659,557
Jul 18, 202578.2479.3877.3579.3779.372.25%1,957,340
Jul 17, 202577.2077.7976.3977.6277.620.62%2,304,319
Jul 16, 202576.2677.4175.4077.1477.141.81%2,131,172
Jul 15, 202576.5077.5875.7775.7775.77-0.58%2,989,068
Jul 14, 202574.5476.6974.1376.2176.213.62%3,033,561
Jul 11, 202575.7575.9073.2873.5573.55-3.68%3,298,155
Jul 10, 202579.0879.2675.9976.3676.36-4.05%3,471,820
Jul 9, 202578.0379.8077.4079.5879.582.09%1,989,429
Jul 8, 202578.0078.3777.2277.9577.950.40%1,879,162
Jul 7, 202578.3379.2077.1577.6477.64-1.75%2,264,338
Jul 3, 202577.0079.2176.9979.0279.022.42%1,921,166
Jul 2, 202576.8777.3876.2277.1577.15-0.27%1,921,590
Jul 1, 202577.4978.1776.4877.3677.36-0.68%2,852,670
Jun 30, 202577.0577.9876.6977.8977.891.86%2,376,503
Jun 27, 202575.8276.8275.5076.4776.471.22%3,302,235
Jun 26, 202575.1876.0774.5075.5575.550.72%2,026,727
Jun 25, 202575.9476.0974.6875.0175.01-0.83%2,139,956
Jun 24, 202574.9575.9774.3975.6475.642.33%2,583,187
Jun 23, 202574.9075.2873.6073.9273.92-1.61%3,026,238
Jun 20, 202574.2875.7773.9075.1375.13-0.16%4,875,174
Jun 18, 202574.7175.6874.2575.2575.250.59%3,737,905
Jun 17, 202574.8776.2674.7874.8174.81-1.15%3,051,888
Jun 16, 202574.3776.3474.3775.6875.682.19%3,790,289
Jun 13, 202575.4175.6573.6274.0674.06-2.57%3,326,781
Jun 12, 202575.9377.9875.8176.0176.01-0.30%3,487,154
Jun 11, 202577.3777.3775.7976.2476.24-1.04%4,495,643
Jun 10, 202578.4878.5476.5477.0477.04-1.96%5,571,206
Jun 9, 202575.7279.2874.8578.5878.584.38%10,368,622
Jun 6, 202576.7878.4074.8575.2875.28-18.97%22,602,977
Jun 5, 202594.1094.6792.3592.9092.90-1.00%7,049,379
Jun 4, 202592.0093.9891.3793.8493.842.43%3,746,362
Jun 3, 202589.4591.7188.7791.6191.612.70%2,840,461
Jun 2, 202588.3089.3086.4689.2089.200.67%2,056,807
May 30, 202585.7088.9684.8288.6188.613.38%5,728,065
May 29, 202586.1486.3784.3685.7185.71-0.14%1,714,677
May 28, 202586.0087.5385.6085.8385.83-0.49%2,162,263
May 27, 202586.3286.4985.1786.2586.251.94%1,783,774
May 23, 202584.5185.6684.3684.6184.61-2.22%1,339,096
May 22, 202585.4587.2284.6886.5386.531.29%1,449,673
May 21, 202588.5088.7485.2785.4385.43-4.79%2,079,149
May 20, 202590.6490.9788.7989.7389.73-1.73%2,053,340
May 19, 202590.8992.0090.3591.3191.31-1.20%1,508,020
May 16, 202591.1492.9790.8592.4292.422.07%2,012,016
May 15, 202589.8590.6388.4990.5590.550.31%1,422,604
May 14, 202590.2692.1789.5890.2790.27-0.08%1,763,754