DocuSign, Inc. - DOCU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.02	44.48	44.48	45.94	43.73	3.76M
February 19, 2026	44.48	44.12	44.12	45	43.65	4.1M
February 18, 2026	45.17	44.82	44.82	45.77	44.45	4.38M
February 17, 2026	44.78	45.21	45.21	45.29	43.99	4.66M
February 13, 2026	44	44.82	44.82	45.25	43.63	5.01M
February 12, 2026	44.29	43.74	43.74	44.97	41.53	8.57M
February 11, 2026	47.45	44.34	44.34	47.58	44.05	6.6M
February 10, 2026	47.66	47.62	47.62	49.06	47.51	4.17M
February 09, 2026	46.82	47.59	47.59	47.79	46.09	3.43M
February 06, 2026	46.18	47.13	47.13	47.55	45.3	4.39M
February 05, 2026	46.45	45.54	45.54	48	45.26	4.63M
February 04, 2026	45.79	46.75	46.75	48.41	45	6.92M
February 03, 2026	49.27	46.07	46.07	50.99	45.26	8.81M
February 02, 2026	52.76	52	52	53.28	51.63	4.05M
January 30, 2026	53.49	52.54	52.54	53.63	52.31	4.8M
January 29, 2026	54.46	53.78	53.78	54.53	51.9	5.86M
January 28, 2026	55.8	56.22	56.22	57.13	55.37	3.05M
January 27, 2026	57.76	55.42	55.42	58.03	55.01	3.54M
January 26, 2026	57.45	57.66	57.66	58.65	57.21	3.71M
January 23, 2026	57.7	57.46	57.46	58.96	57.23	3.55M
January 22, 2026	56.24	57.5	57.5	57.58	55.66	4.77M
January 21, 2026	55.96	56.03	56.03	57.33	55.46	4.14M
January 20, 2026	55.66	55.82	55.82	57.29	55.51	4.66M
January 16, 2026	59.93	56.71	56.71	60	56.63	5.41M
January 15, 2026	62.06	59.69	59.69	62.18	59.56	4.33M
January 14, 2026	63.99	61.87	61.87	64.53	61.83	3.54M
January 13, 2026	68.31	64.51	64.51	69.26	64.3	3.62M
January 12, 2026	68.81	68.31	68.31	69.49	67.44	2.4M
January 09, 2026	70	68.81	68.81	70.93	68.74	2.97M
January 08, 2026	69.25	69.8	69.8	69.88	67.4	3.1M
January 07, 2026	65.43	69.57	69.57	69.85	65.42	4.02M
January 06, 2026	64.3	65.19	65.19	65.39	64.05	3.17M
January 05, 2026	64.73	64.34	64.34	66.67	64.3	3.51M
January 02, 2026	68.61	64.85	64.85	68.68	64.24	3.09M
December 31, 2025	68.83	68.4	68.4	69.29	68.33	1.55M
December 30, 2025	69.23	69.08	69.08	69.77	69.01	1.57M
December 29, 2025	69.66	69.47	69.47	70.65	69.25	1.62M
December 26, 2025	69.49	69.97	69.97	70	69.46	1.27M
December 24, 2025	68.76	69.64	69.64	69.98	68.76	1.19M
December 23, 2025	69.99	68.97	68.97	70.43	68.72	1.73M
December 22, 2025	70.09	70.43	70.43	71.1	70	2.24M
December 19, 2025	69.25	69.98	69.98	70.08	69.07	8.22M
December 18, 2025	67.78	69.4	69.4	69.44	67.44	3.5M
December 17, 2025	67.63	67.79	67.79	69.57	67.3	2.89M
December 16, 2025	67.9	67.58	67.58	68.27	66.84	2.89M
December 15, 2025	70.87	68.19	68.19	71.1	66.78	2.85M
December 12, 2025	70.51	71.11	71.11	71.15	69.61	2.39M
December 11, 2025	68.68	70.23	70.23	70.96	68.45	3.03M
December 10, 2025	69.2	68.81	68.81	69.65	67.36	3.69M
December 09, 2025	65.33	69.39	69.39	70.61	65.33	4.62M
December 08, 2025	66.08	66.04	66.04	66.14	64.56	3.95M
December 05, 2025	64.56	65.67	65.67	66.97	63.41	8.93M
December 04, 2025	71.2	71.1	71.1	72.35	70.8	6.8M
December 03, 2025	68.89	70.62	70.62	71.05	68.27	2.27M
December 02, 2025	68.54	68.86	68.86	69.95	68.23	2.7M
December 01, 2025	68.25	68.33	68.33	69.59	67.57	2.23M
November 28, 2025	69.19	69.35	69.35	70.13	69.06	940,100
November 26, 2025	68.02	68.87	68.87	69.41	67.77	1.92M
November 25, 2025	65.9	67.96	67.96	68.34	65.64	1.7M
November 24, 2025	66.18	65.93	65.93	66.43	65.27	2.44M

DocuSign, Inc. (DOCU) NASDAQ