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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	63.99	65.39	65.39	66.2	63.5	1.97M
November 20, 2025	66.13	64.01	64.01	66.72	63.93	1.95M
November 19, 2025	65.58	65.04	65.04	65.58	64.24	1.66M
November 18, 2025	64.43	65.57	65.57	66.33	63.81	2.68M
November 17, 2025	67.07	64.67	64.67	67.35	64.58	2.01M
November 14, 2025	66.21	67.76	67.76	68.38	65.84	1.84M
November 13, 2025	68.15	67.01	67.01	69.15	66.75	1.94M
November 12, 2025	69.36	69.35	69.35	70.23	69.25	1.65M
November 11, 2025	69.22	68.85	68.85	70.32	68.75	1.85M
November 10, 2025	70.17	69.65	69.65	70.18	68.71	1.6M
November 07, 2025	68.82	69.7	69.7	70.18	68.5	1.41M
November 06, 2025	70.5	69.73	69.73	70.52	68.31	1.83M
November 05, 2025	70.85	70.9	70.9	71.61	69.88	2.41M
November 04, 2025	72.13	70.81	70.81	72.13	70.27	1.84M
November 03, 2025	73.14	73.04	73.04	74.25	71.45	2.18M
October 31, 2025	71.72	73.14	73.14	73.26	71.13	3.04M
October 30, 2025	68.72	71.61	71.61	73.55	68.3	4.51M
October 29, 2025	70.5	68.98	68.98	70.6	68.85	2.45M
October 28, 2025	71.61	70.7	70.7	71.61	70.28	1.64M
October 27, 2025	72.46	71.44	71.44	72.46	71.21	1.68M
October 24, 2025	72.2	71.49	71.49	72.5	71.32	1.17M
October 23, 2025	70.55	71.08	71.08	71.24	70.21	1.64M
October 22, 2025	72.05	70.56	70.56	72.22	70.44	1.93M
October 21, 2025	70.05	72.44	72.44	74.58	69.66	3.98M
October 20, 2025	68.25	70.68	70.68	70.98	68.1	2.23M
October 17, 2025	66.81	67.93	67.93	68.38	66.73	1.94M

DocuSign, Inc. (DOCU) NASDAQ