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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	81.57	79.8	79.8	81.65	79.49	5.09M
September 08, 2025	80.35	81.73	81.73	81.93	77.66	5.08M
September 05, 2025	82	79.86	79.86	83.06	78.14	10.43M
September 04, 2025	75.21	76.24	76.24	76.38	74.06	5.69M
September 03, 2025	74.11	75.9	75.9	76.64	73.85	2.72M
September 02, 2025	74.64	74.07	74.07	75.37	73.33	3.12M
August 29, 2025	75.93	76.66	76.66	77.19	75.62	2.27M
August 28, 2025	74.79	75.51	75.51	75.77	74.39	1.24M
August 27, 2025	72.58	74.68	74.68	75.04	72.58	2.69M
August 26, 2025	74.05	72.5	72.5	74.6	72.44	2.7M
August 25, 2025	74.67	73.94	73.94	74.86	73.83	1.31M
August 22, 2025	70.91	74.81	74.81	75.21	70.82	2.69M
August 21, 2025	70.41	70.74	70.74	71.05	69.68	1.31M
August 20, 2025	70.54	71.09	71.09	71.26	69.89	1.81M
August 19, 2025	71.92	70.88	70.88	72.5	70.74	1.65M
August 18, 2025	71	71.7	71.7	72.29	71	1.85M
August 15, 2025	69.12	70.9	70.9	71.39	68.74	2.11M
August 14, 2025	70.08	69	69	70.39	68.71	2.1M
August 13, 2025	68.98	70.71	70.71	71.54	68.19	3.35M
August 12, 2025	67.19	68.02	68.02	68.44	66.35	3.86M
August 11, 2025	69.15	67.14	67.14	69.91	67	3.4M
August 08, 2025	70.61	69.19	69.19	71.1	69.02	2.96M
August 07, 2025	75.56	70.48	70.48	75.69	68.68	4.13M
August 06, 2025	74.7	75.14	75.14	75.6	74.47	1.71M
August 05, 2025	75.83	73.84	73.84	75.94	73.77	1.41M
August 04, 2025	74.65	75.38	75.38	75.4	74.46	1.36M
August 01, 2025	74.89	73.84	73.84	75.14	73.16	1.87M
July 31, 2025	78.38	75.64	75.64	78.38	75.6	1.85M
July 30, 2025	79.88	77.96	77.96	79.99	77.34	1.75M
July 29, 2025	80.85	79.88	79.88	81.3	79.43	1.15M
July 28, 2025	79.95	80.39	80.39	81.16	79.5	1.57M
July 25, 2025	80.63	79.87	79.87	80.83	79.6	1.71M
July 24, 2025	81.14	80.33	80.33	81.73	79.63	1.75M
July 23, 2025	81.62	81.41	81.41	81.71	80.08	1.71M
July 22, 2025	79.34	81.38	81.38	81.65	78.76	2.11M
July 21, 2025	79.77	79.36	79.36	80.85	78.28	2.28M
July 18, 2025	78.24	79.37	79.37	79.38	77.35	1.96M
July 17, 2025	77.2	77.62	77.62	77.79	76.39	2.3M
July 16, 2025	76.26	77.14	77.14	77.41	75.4	2.13M
July 15, 2025	76.5	75.77	75.77	77.58	75.77	2.99M
July 14, 2025	74.54	76.21	76.21	76.69	74.12	3.03M
July 11, 2025	75.75	73.55	73.55	75.9	73.28	3.3M
July 10, 2025	79.08	76.36	76.36	79.26	75.99	3.47M
July 09, 2025	78.03	79.58	79.58	79.8	77.4	1.98M
July 08, 2025	78	77.95	77.95	78.37	77.22	1.83M
July 07, 2025	78.33	77.64	77.64	79.2	77.15	2.26M
July 03, 2025	77	79.02	79.02	79.21	76.99	1.92M

DocuSign, Inc. (DOCU) NASDAQ