DocuSign, Inc. (DOCU)
NASDAQ: DOCU · Real-Time Price · USD
71.33
+1.39 (1.98%)
Oct 8, 2025, 2:22 PM EDT - Market open
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 70.58 | 71.53 | 70.10 | 71.02 | - | 1.54% | 1,149,482 |
| Oct 7, 2025 | 72.72 | 72.93 | 68.40 | 69.94 | 69.94 | -3.09% | 3,542,138 |
| Oct 6, 2025 | 70.16 | 73.90 | 69.85 | 72.17 | 72.17 | 3.50% | 5,437,178 |
| Oct 3, 2025 | 68.46 | 70.40 | 68.46 | 69.73 | 69.73 | 2.39% | 3,897,972 |
| Oct 2, 2025 | 69.23 | 69.33 | 67.99 | 68.10 | 68.10 | -1.26% | 4,802,494 |
| Oct 1, 2025 | 71.28 | 71.90 | 68.52 | 68.97 | 68.97 | -4.33% | 9,696,225 |
| Sep 30, 2025 | 81.88 | 81.88 | 72.02 | 72.09 | 72.09 | -12.24% | 9,675,137 |
| Sep 29, 2025 | 81.82 | 82.44 | 81.37 | 82.14 | 82.14 | 0.76% | 1,934,061 |
| Sep 26, 2025 | 81.60 | 82.21 | 81.09 | 81.52 | 81.52 | 0.26% | 2,182,980 |
| Sep 25, 2025 | 83.01 | 83.29 | 81.10 | 81.31 | 81.31 | -3.21% | 2,661,020 |
| Sep 24, 2025 | 85.13 | 85.84 | 83.95 | 84.01 | 84.01 | -0.95% | 1,840,930 |
| Sep 23, 2025 | 85.70 | 86.27 | 84.72 | 84.82 | 84.82 | -0.05% | 1,972,927 |
| Sep 22, 2025 | 83.59 | 85.28 | 82.78 | 84.86 | 84.86 | 0.32% | 1,936,850 |
| Sep 19, 2025 | 84.98 | 85.77 | 83.81 | 84.59 | 84.59 | -0.49% | 4,516,794 |
| Sep 18, 2025 | 84.99 | 86.65 | 84.60 | 85.01 | 85.01 | 0.58% | 3,428,058 |
| Sep 17, 2025 | 82.20 | 84.72 | 82.00 | 84.52 | 84.52 | 3.44% | 3,775,898 |
| Sep 16, 2025 | 81.28 | 82.92 | 81.03 | 81.71 | 81.71 | 0.17% | 2,750,106 |
| Sep 15, 2025 | 80.30 | 81.78 | 80.30 | 81.57 | 81.57 | 1.72% | 2,751,896 |
| Sep 12, 2025 | 80.69 | 81.69 | 80.10 | 80.19 | 80.19 | -0.06% | 2,170,585 |
| Sep 11, 2025 | 79.39 | 80.76 | 78.90 | 80.24 | 80.24 | 1.80% | 3,768,423 |
| Sep 10, 2025 | 79.81 | 82.06 | 78.07 | 78.82 | 78.82 | -1.23% | 4,435,380 |
| Sep 9, 2025 | 81.57 | 81.65 | 79.49 | 79.80 | 79.80 | -2.36% | 5,091,367 |
| Sep 8, 2025 | 80.35 | 81.93 | 77.66 | 81.73 | 81.73 | 2.34% | 5,077,512 |
| Sep 5, 2025 | 82.00 | 83.06 | 78.14 | 79.86 | 79.86 | 4.75% | 10,430,519 |
| 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 |