DocuSign, Inc. (DOCU)
NASDAQ: DOCU · Real-Time Price · USD
68.87
0.00 (0.00%)
At close: Nov 26, 2025, 1:00 PM EST
69.27
+0.40 (0.58%)
Pre-market: Nov 28, 2025, 6:22 AM EST
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 68.02 | 69.41 | 67.77 | 68.87 | 68.87 | 1.34% | 1,914,554 |
| Nov 25, 2025 | 65.90 | 68.34 | 65.64 | 67.96 | 67.96 | 3.08% | 1,700,027 |
| Nov 24, 2025 | 66.18 | 66.43 | 65.27 | 65.93 | 65.93 | 0.83% | 2,439,194 |
| Nov 21, 2025 | 63.99 | 66.20 | 63.50 | 65.39 | 65.39 | 2.16% | 1,970,990 |
| Nov 20, 2025 | 66.13 | 66.73 | 63.93 | 64.01 | 64.01 | -1.58% | 1,946,860 |
| Nov 19, 2025 | 65.58 | 65.58 | 64.24 | 65.04 | 65.04 | -0.81% | 1,657,888 |
| Nov 18, 2025 | 64.43 | 66.33 | 63.81 | 65.57 | 65.57 | 1.39% | 2,680,040 |
| Nov 17, 2025 | 67.07 | 67.35 | 64.58 | 64.67 | 64.67 | -4.56% | 2,013,539 |
| Nov 14, 2025 | 66.21 | 68.38 | 65.84 | 67.76 | 67.76 | 1.12% | 1,842,699 |
| Nov 13, 2025 | 68.15 | 69.15 | 66.75 | 67.01 | 67.01 | -3.37% | 1,939,363 |
| Nov 12, 2025 | 69.36 | 70.23 | 69.26 | 69.35 | 69.35 | 0.73% | 1,650,751 |
| Nov 11, 2025 | 69.22 | 70.32 | 68.76 | 68.85 | 68.85 | -1.15% | 1,846,818 |
| Nov 10, 2025 | 70.17 | 70.18 | 68.71 | 69.65 | 69.65 | -0.07% | 1,603,012 |
| Nov 7, 2025 | 68.82 | 70.18 | 68.50 | 69.70 | 69.70 | -0.04% | 1,411,127 |
| Nov 6, 2025 | 70.50 | 70.52 | 68.31 | 69.73 | 69.73 | -1.65% | 1,827,529 |
| Nov 5, 2025 | 70.85 | 71.61 | 69.88 | 70.90 | 70.90 | 0.13% | 2,405,817 |
| Nov 4, 2025 | 72.13 | 72.13 | 70.27 | 70.81 | 70.81 | -3.05% | 1,836,694 |
| Nov 3, 2025 | 73.14 | 74.25 | 71.45 | 73.04 | 73.04 | -0.14% | 2,182,839 |
| Oct 31, 2025 | 71.72 | 73.26 | 71.13 | 73.14 | 73.14 | 2.14% | 3,043,840 |
| Oct 30, 2025 | 68.72 | 73.55 | 68.30 | 71.61 | 71.61 | 3.81% | 4,517,618 |
| Oct 29, 2025 | 70.50 | 70.60 | 68.85 | 68.98 | 68.98 | -2.43% | 2,454,863 |
| Oct 28, 2025 | 71.61 | 71.61 | 70.28 | 70.70 | 70.70 | -1.04% | 1,637,267 |
| Oct 27, 2025 | 72.46 | 72.46 | 71.21 | 71.44 | 71.44 | -0.07% | 1,677,858 |
| Oct 24, 2025 | 72.20 | 72.50 | 71.32 | 71.49 | 71.49 | 0.58% | 1,175,268 |
| Oct 23, 2025 | 70.55 | 71.24 | 70.21 | 71.08 | 71.08 | 0.74% | 1,644,148 |
| Oct 22, 2025 | 72.05 | 72.23 | 70.44 | 70.56 | 70.56 | -2.60% | 1,930,353 |
| Oct 21, 2025 | 70.05 | 75.00 | 69.66 | 72.45 | 72.45 | 2.50% | 4,046,243 |
| Oct 20, 2025 | 68.25 | 70.98 | 68.10 | 70.68 | 70.68 | 4.05% | 2,230,577 |
| Oct 17, 2025 | 66.81 | 68.38 | 66.73 | 67.93 | 67.93 | 1.21% | 1,937,501 |
| Oct 16, 2025 | 68.49 | 69.57 | 66.57 | 67.12 | 67.12 | -1.16% | 3,767,760 |
| Oct 15, 2025 | 69.23 | 69.31 | 67.52 | 67.91 | 67.91 | -0.66% | 2,469,382 |
| Oct 14, 2025 | 68.41 | 69.06 | 67.16 | 68.36 | 68.36 | -1.57% | 2,635,167 |
| Oct 13, 2025 | 69.34 | 70.08 | 68.40 | 69.45 | 69.45 | 1.54% | 2,292,237 |
| Oct 10, 2025 | 71.55 | 71.97 | 68.19 | 68.40 | 68.40 | -4.13% | 3,572,537 |
| Oct 9, 2025 | 71.74 | 72.30 | 70.43 | 71.35 | 71.35 | -0.27% | 2,706,214 |
| Oct 8, 2025 | 70.58 | 71.60 | 70.10 | 71.54 | 71.54 | 2.29% | 2,676,353 |
| 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 |