DocuSign, Inc. (DOCU)
NASDAQ: DOCU · Real-Time Price · USD
79.86
+3.62 (4.75%)
At close: Sep 5, 2025, 4:00 PM
79.95
+0.09 (0.11%)
After-hours: Sep 5, 2025, 5:42 PM EDT
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82.00 | 83.06 | 78.14 | 79.86 | 79.86 | 4.75% | 10,312,650 |
| Sep 4, 2025 | 75.21 | 76.38 | 74.06 | 76.24 | 76.24 | 0.45% | 5,685,989 |
| Sep 3, 2025 | 74.11 | 76.64 | 73.85 | 75.90 | 75.90 | 2.47% | 2,717,095 |
| Sep 2, 2025 | 74.64 | 75.37 | 73.34 | 74.07 | 74.07 | -3.38% | 3,116,901 |
| Aug 29, 2025 | 75.93 | 77.19 | 75.62 | 76.66 | 76.66 | 1.52% | 2,273,413 |
| Aug 28, 2025 | 74.79 | 75.77 | 74.39 | 75.51 | 75.51 | 1.11% | 1,235,153 |
| Aug 27, 2025 | 72.58 | 75.04 | 72.58 | 74.68 | 74.68 | 3.01% | 2,685,541 |
| Aug 26, 2025 | 74.05 | 74.61 | 72.44 | 72.50 | 72.50 | -1.95% | 2,697,703 |
| Aug 25, 2025 | 74.67 | 74.87 | 73.83 | 73.94 | 73.94 | -1.16% | 1,307,870 |
| Aug 22, 2025 | 70.91 | 75.21 | 70.82 | 74.81 | 74.81 | 5.75% | 2,694,052 |
| Aug 21, 2025 | 70.41 | 71.05 | 69.68 | 70.74 | 70.74 | -0.49% | 1,537,637 |
| Aug 20, 2025 | 70.54 | 71.26 | 69.89 | 71.09 | 71.09 | 0.30% | 1,809,698 |
| Aug 19, 2025 | 71.92 | 72.50 | 70.74 | 70.88 | 70.88 | -1.14% | 1,652,896 |
| Aug 18, 2025 | 71.00 | 72.29 | 71.00 | 71.70 | 71.70 | 1.13% | 2,045,899 |
| Aug 15, 2025 | 69.12 | 71.39 | 68.75 | 70.90 | 70.90 | 2.75% | 2,108,927 |
| Aug 14, 2025 | 70.08 | 70.39 | 68.71 | 69.00 | 69.00 | -2.42% | 2,194,047 |
| Aug 13, 2025 | 68.98 | 71.54 | 68.20 | 70.71 | 70.71 | 3.95% | 3,346,894 |
| Aug 12, 2025 | 67.19 | 68.44 | 66.35 | 68.02 | 68.02 | 1.31% | 3,862,856 |
| Aug 11, 2025 | 69.15 | 69.91 | 67.00 | 67.14 | 67.14 | -2.96% | 3,402,490 |
| Aug 8, 2025 | 70.61 | 71.10 | 69.02 | 69.19 | 69.19 | -1.83% | 2,973,988 |
| Aug 7, 2025 | 75.56 | 75.69 | 68.68 | 70.48 | 70.48 | -6.20% | 4,139,021 |
| Aug 6, 2025 | 74.70 | 75.60 | 74.47 | 75.14 | 75.14 | 1.76% | 1,712,696 |
| Aug 5, 2025 | 75.83 | 75.94 | 73.77 | 73.84 | 73.84 | -2.04% | 1,412,447 |
| Aug 4, 2025 | 74.65 | 75.40 | 74.46 | 75.38 | 75.38 | 2.09% | 1,363,873 |
| Aug 1, 2025 | 74.89 | 75.14 | 73.14 | 73.84 | 73.84 | -2.38% | 1,871,589 |
| Jul 31, 2025 | 78.38 | 78.38 | 75.60 | 75.64 | 75.64 | -2.98% | 1,847,634 |
| Jul 30, 2025 | 79.88 | 79.99 | 77.34 | 77.96 | 77.96 | -2.40% | 1,745,095 |
| Jul 29, 2025 | 80.85 | 81.30 | 79.43 | 79.88 | 79.88 | -0.63% | 1,151,799 |
| Jul 28, 2025 | 79.95 | 81.16 | 79.50 | 80.39 | 80.39 | 0.65% | 1,566,890 |
| 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 |