DocuSign, Inc. (DOCU) NASDAQ

48.37

+0.2(+0.42%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	48.25	48.37	48.37	49.23	47.42	3.27M
April 01, 2026	47.7	48.17	48.17	48.38	45.79	4.39M
March 31, 2026	47.16	47.41	47.41	48.35	46.27	3.95M
March 30, 2026	46.12	47.26	47.26	47.66	46.12	3.61M
March 27, 2026	46.31	45.71	45.71	46.37	44.85	5.79M
March 26, 2026	45.77	47.18	47.18	47.75	45.7	5.11M
March 25, 2026	47.48	46.3	46.3	48.22	45.58	5.9M
March 24, 2026	47.97	46.16	46.16	48.23	46.1	6.9M
March 23, 2026	47.62	48.79	48.79	49.17	47.02	5.07M
March 20, 2026	47.02	47.23	47.23	48.71	46.4	8.08M
March 19, 2026	49.34	47.75	47.75	51.4	47.7	4.94M
March 18, 2026	46.22	48.9	48.9	49.86	45.2	12.67M
March 17, 2026	46.97	47.54	47.54	48.89	46.76	7.37M
March 16, 2026	46.79	46.82	46.82	47.91	46.61	3.88M
March 13, 2026	46.34	47.05	47.05	47.34	45.7	3.36M
March 12, 2026	47.93	46.48	46.48	49.11	46.47	3.88M
March 11, 2026	49.17	48	48	50.31	47.1	2.88M
March 10, 2026	48.69	48.64	48.64	48.96	46.71	4.34M
March 09, 2026	47.95	48.69	48.69	48.98	47.31	3.47M
March 06, 2026	48.19	48.69	48.69	48.74	47.12	3.39M
March 05, 2026	46.33	48.23	48.23	48.61	46.25	4.79M
March 04, 2026	46.4	46.22	46.22	47.23	46.13	3.27M
March 03, 2026	45.02	46.74	46.74	47.38	44.38	4.81M
March 02, 2026	44.22	46.16	46.16	46.54	44.17	4.5M
February 27, 2026	44.31	45.07	45.07	45.46	43.41	18.04M
February 26, 2026	43.87	45.72	45.72	45.89	43.45	5.62M
February 25, 2026	42.03	43.26	43.26	43.58	40.16	6.54M
February 24, 2026	41.98	42.85	42.85	44.7	41.85	8.31M
February 23, 2026	43.15	41.75	41.75	43.15	40.42	4.63M
February 20, 2026	44.02	44.48	0	45.94	43.73	3.76M
February 19, 2026	44.48	44.12	0	45	43.65	4.1M
February 18, 2026	45.71	44.82	0	45.77	44.45	4.43M
February 17, 2026	44.78	45.21	0	45.29	43.99	4.66M
February 13, 2026	44	44.82	0	45.25	43.63	5.01M
February 12, 2026	44.29	43.74	0	44.97	41.53	8.61M
February 11, 2026	47.45	44.34	0	47.58	44.05	6.6M
February 10, 2026	47.66	47.62	0	49.06	47.51	4.17M
February 09, 2026	46.82	47.59	0	47.79	46.09	3.43M
February 06, 2026	46.18	47.13	0	47.55	45.3	4.39M
February 05, 2026	46.43	45.54	0	48	45.26	4.68M
February 04, 2026	45.79	46.75	0	48.41	45	6.92M
February 03, 2026	49.27	46.07	0	50.99	45.26	8.81M
February 02, 2026	52.76	52	0	53.28	51.63	4.05M
January 30, 2026	53.49	52.54	0	53.63	52.31	4.8M
January 29, 2026	54.46	53.78	0	54.53	51.9	5.86M
January 28, 2026	55.87	56.22	0	57.13	55.37	3.05M
January 27, 2026	57.76	55.42	0	58.03	55.01	3.54M
January 26, 2026	57.45	57.66	0	58.65	57.21	3.71M
January 23, 2026	57.7	57.46	0	58.96	57.23	3.56M
January 22, 2026	56.24	57.5	0	57.58	55.66	4.77M
January 21, 2026	55.96	56.03	0	57.33	55.46	4.14M
January 20, 2026	55.66	55.82	0	57.29	55.51	4.66M
January 16, 2026	59.93	56.71	0	60	56.63	5.41M
January 15, 2026	62.06	59.69	0	62.18	59.56	4.33M
January 14, 2026	63.99	61.87	0	64.53	61.83	3.54M
January 13, 2026	68.31	64.51	0	69.26	64.3	3.62M
January 12, 2026	68.81	68.31	0	69.49	67.44	2.4M
January 09, 2026	70	68.81	0	70.93	68.74	2.97M
January 08, 2026	69.25	69.8	0	69.88	67.4	3.1M
January 07, 2026	65.43	69.57	0	69.85	65.42	4.02M