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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 80.63 | 80.83 | 79.60 | 79.87 | 79.87 | -0.57% | 1,711,217 |
| Jul 24, 2025 | 81.14 | 81.73 | 79.62 | 80.33 | 80.33 | -1.33% | 1,944,808 |
| Jul 23, 2025 | 81.62 | 81.71 | 80.08 | 81.41 | 81.41 | 0.04% | 1,711,696 |
| Jul 22, 2025 | 79.34 | 81.65 | 78.76 | 81.38 | 81.38 | 2.57% | 2,107,370 |
| Jul 21, 2025 | 79.77 | 80.85 | 78.28 | 79.34 | 79.34 | -0.04% | 2,659,557 |
| Jul 18, 2025 | 78.24 | 79.38 | 77.35 | 79.37 | 79.37 | 2.25% | 1,957,340 |
| Jul 17, 2025 | 77.20 | 77.79 | 76.39 | 77.62 | 77.62 | 0.62% | 2,304,319 |
| Jul 16, 2025 | 76.26 | 77.41 | 75.40 | 77.14 | 77.14 | 1.81% | 2,131,172 |
| Jul 15, 2025 | 76.50 | 77.58 | 75.77 | 75.77 | 75.77 | -0.58% | 2,989,068 |
| Jul 14, 2025 | 74.54 | 76.69 | 74.13 | 76.21 | 76.21 | 3.62% | 3,033,561 |
| Jul 11, 2025 | 75.75 | 75.90 | 73.28 | 73.55 | 73.55 | -3.68% | 3,298,155 |
| Jul 10, 2025 | 79.08 | 79.26 | 75.99 | 76.36 | 76.36 | -4.05% | 3,471,820 |
| Jul 9, 2025 | 78.03 | 79.80 | 77.40 | 79.58 | 79.58 | 2.09% | 1,989,429 |
| Jul 8, 2025 | 78.00 | 78.37 | 77.22 | 77.95 | 77.95 | 0.40% | 1,879,162 |
| Jul 7, 2025 | 78.33 | 79.20 | 77.15 | 77.64 | 77.64 | -1.75% | 2,264,338 |
| Jul 3, 2025 | 77.00 | 79.21 | 76.99 | 79.02 | 79.02 | 2.42% | 1,921,166 |
| Jul 2, 2025 | 76.87 | 77.38 | 76.22 | 77.15 | 77.15 | -0.27% | 1,921,590 |
| Jul 1, 2025 | 77.49 | 78.17 | 76.48 | 77.36 | 77.36 | -0.68% | 2,852,670 |
| Jun 30, 2025 | 77.05 | 77.98 | 76.69 | 77.89 | 77.89 | 1.86% | 2,376,503 |
| Jun 27, 2025 | 75.82 | 76.82 | 75.50 | 76.47 | 76.47 | 1.22% | 3,302,235 |
| Jun 26, 2025 | 75.18 | 76.07 | 74.50 | 75.55 | 75.55 | 0.72% | 2,026,727 |
| Jun 25, 2025 | 75.94 | 76.09 | 74.68 | 75.01 | 75.01 | -0.83% | 2,139,956 |
| Jun 24, 2025 | 74.95 | 75.97 | 74.39 | 75.64 | 75.64 | 2.33% | 2,583,187 |
| Jun 23, 2025 | 74.90 | 75.28 | 73.60 | 73.92 | 73.92 | -1.61% | 3,026,238 |
| Jun 20, 2025 | 74.28 | 75.77 | 73.90 | 75.13 | 75.13 | -0.16% | 4,875,174 |
| Jun 18, 2025 | 74.71 | 75.68 | 74.25 | 75.25 | 75.25 | 0.59% | 3,737,905 |
| Jun 17, 2025 | 74.87 | 76.26 | 74.78 | 74.81 | 74.81 | -1.15% | 3,051,888 |
| Jun 16, 2025 | 74.37 | 76.34 | 74.37 | 75.68 | 75.68 | 2.19% | 3,790,289 |
| Jun 13, 2025 | 75.41 | 75.65 | 73.62 | 74.06 | 74.06 | -2.57% | 3,326,781 |
| Jun 12, 2025 | 75.93 | 77.98 | 75.81 | 76.01 | 76.01 | -0.30% | 3,487,154 |
| Jun 11, 2025 | 77.37 | 77.37 | 75.79 | 76.24 | 76.24 | -1.04% | 4,495,643 |
| Jun 10, 2025 | 78.48 | 78.54 | 76.54 | 77.04 | 77.04 | -1.96% | 5,571,206 |
| Jun 9, 2025 | 75.72 | 79.28 | 74.85 | 78.58 | 78.58 | 4.38% | 10,368,622 |
| Jun 6, 2025 | 76.78 | 78.40 | 74.85 | 75.28 | 75.28 | -18.97% | 22,602,977 |
| Jun 5, 2025 | 94.10 | 94.67 | 92.35 | 92.90 | 92.90 | -1.00% | 7,049,379 |
| Jun 4, 2025 | 92.00 | 93.98 | 91.37 | 93.84 | 93.84 | 2.43% | 3,746,362 |
| Jun 3, 2025 | 89.45 | 91.71 | 88.77 | 91.61 | 91.61 | 2.70% | 2,840,461 |
| Jun 2, 2025 | 88.30 | 89.30 | 86.46 | 89.20 | 89.20 | 0.67% | 2,056,807 |
| May 30, 2025 | 85.70 | 88.96 | 84.82 | 88.61 | 88.61 | 3.38% | 5,728,065 |
| May 29, 2025 | 86.14 | 86.37 | 84.36 | 85.71 | 85.71 | -0.14% | 1,714,677 |
| May 28, 2025 | 86.00 | 87.53 | 85.60 | 85.83 | 85.83 | -0.49% | 2,162,263 |
| May 27, 2025 | 86.32 | 86.49 | 85.17 | 86.25 | 86.25 | 1.94% | 1,783,774 |
| May 23, 2025 | 84.51 | 85.66 | 84.36 | 84.61 | 84.61 | -2.22% | 1,339,096 |
| May 22, 2025 | 85.45 | 87.22 | 84.68 | 86.53 | 86.53 | 1.29% | 1,449,673 |
| May 21, 2025 | 88.50 | 88.74 | 85.27 | 85.43 | 85.43 | -4.79% | 2,079,149 |
| May 20, 2025 | 90.64 | 90.97 | 88.79 | 89.73 | 89.73 | -1.73% | 2,053,340 |
| May 19, 2025 | 90.89 | 92.00 | 90.35 | 91.31 | 91.31 | -1.20% | 1,508,020 |
| May 16, 2025 | 91.14 | 92.97 | 90.85 | 92.42 | 92.42 | 2.07% | 2,012,016 |
| May 15, 2025 | 89.85 | 90.63 | 88.49 | 90.55 | 90.55 | 0.31% | 1,422,604 |
| May 14, 2025 | 90.26 | 92.17 | 89.58 | 90.27 | 90.27 | -0.08% | 1,763,754 |