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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	68.49	67.12	67.12	69.57	66.57	3.77M
October 15, 2025	69.09	67.91	67.91	69.31	67.52	2.25M
October 14, 2025	68.41	68.36	68.36	69.06	67.16	2.64M
October 13, 2025	69.33	69.45	69.45	70.08	68.4	2.29M
October 10, 2025	71.55	68.4	68.4	71.97	68.19	3.57M
October 09, 2025	71.74	71.35	71.35	72.3	70.43	2.71M
October 08, 2025	70.6	71.54	71.54	71.6	70.1	2.66M
October 07, 2025	72.72	69.94	69.94	72.93	68.4	3.54M
October 06, 2025	70.16	72.17	72.17	73.9	69.85	5.44M
October 03, 2025	68.46	69.73	69.73	70.4	68.46	3.9M
October 02, 2025	69.22	68.1	68.1	69.33	67.99	4.8M
October 01, 2025	71.28	68.97	68.97	71.9	68.52	9.7M
September 30, 2025	81.88	72.09	72.09	81.88	72.02	9.68M
September 29, 2025	81.82	82.14	82.14	82.44	81.37	1.93M
September 26, 2025	81.31	81.52	81.52	82.21	81.09	2.13M
September 25, 2025	83.01	81.31	81.31	83.29	81.1	2.66M
September 24, 2025	85.13	84.01	84.01	85.84	83.95	1.84M
September 23, 2025	85.7	84.82	84.82	86.27	84.72	1.97M
September 22, 2025	83.59	84.86	84.86	85.28	82.78	1.94M
September 19, 2025	84.98	84.59	84.59	85.77	83.81	4.52M
September 18, 2025	84.99	85.01	85.01	86.65	84.6	3.43M
September 17, 2025	82.2	84.52	84.52	84.71	82	3.77M
September 16, 2025	81.28	81.71	81.71	82.92	81.03	2.75M
September 15, 2025	80.3	81.57	81.57	81.78	80.3	2.75M
September 12, 2025	80.69	80.19	80.19	81.69	80.1	2.17M
September 11, 2025	79.39	80.24	80.24	80.76	78.9	3.77M
September 10, 2025	79.81	78.82	78.82	82.06	78.07	4.44M

DocuSign, Inc. (DOCU) NASDAQ