DocuSign Inc. (DOCU)
91.61
1.52 (1.69%)
At close: Jan 15, 2025, 10:01 AM
DOCU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 90.35 | 92.59 | 89.63 | 90.09 | 0.07 | 0.08% | 2,115,834 |
| Jan 13, 2025 | 89.16 | 90.86 | 87.80 | 90.02 | -0.40 | -0.44% | 2,368,599 |
| Jan 10, 2025 | 89.27 | 92.12 | 88.41 | 90.42 | 0.91 | 1.02% | 3,727,450 |
| Jan 8, 2025 | 88.13 | 90.13 | 87.08 | 89.51 | 1.25 | 1.42% | 2,118,676 |
| Jan 7, 2025 | 90.95 | 91.25 | 87.33 | 88.26 | -2.90 | -3.18% | 2,293,035 |
| Jan 6, 2025 | 91.16 | 93.44 | 90.67 | 91.16 | 0.95 | 1.05% | 1,903,500 |
| Jan 3, 2025 | 90.89 | 92.59 | 89.60 | 90.21 | -0.14 | -0.15% | 1,843,617 |
| Jan 2, 2025 | 90.52 | 90.90 | 89.12 | 90.35 | 0.41 | 0.46% | 1,631,581 |
| Dec 31, 2024 | 91.50 | 92.44 | 89.65 | 89.94 | -1.76 | -1.92% | 1,760,000 |
| Dec 30, 2024 | 92.10 | 93.00 | 90.64 | 91.70 | -1.30 | -1.40% | 2,442,913 |
| Dec 27, 2024 | 95.30 | 95.45 | 92.17 | 93.00 | -2.77 | -2.89% | 1,510,783 |
| Dec 26, 2024 | 94.04 | 95.87 | 93.95 | 95.77 | 0.92 | 0.97% | 1,519,238 |
| Dec 24, 2024 | 95.33 | 96.32 | 94.59 | 94.85 | -0.95 | -0.99% | 1,287,906 |
| Dec 23, 2024 | 94.73 | 96.15 | 93.55 | 95.80 | 1.39 | 1.47% | 1,744,580 |
| Dec 20, 2024 | 92.96 | 96.14 | 92.22 | 94.41 | 0.26 | 0.28% | 12,504,310 |
| Dec 19, 2024 | 94.06 | 95.42 | 92.42 | 94.15 | 1.44 | 1.55% | 3,281,301 |
| Dec 18, 2024 | 97.64 | 99.71 | 91.50 | 92.71 | -5.46 | -5.56% | 5,855,937 |
| Dec 17, 2024 | 96.77 | 98.49 | 95.31 | 98.17 | 0.34 | 0.35% | 3,815,912 |
| Dec 16, 2024 | 94.60 | 97.92 | 93.94 | 97.83 | 3.35 | 3.55% | 4,823,201 |
| Dec 13, 2024 | 94.60 | 96.61 | 93.39 | 94.48 | -0.04 | -0.04% | 2,691,817 |
| Dec 12, 2024 | 93.90 | 95.70 | 93.15 | 94.52 | -0.23 | -0.24% | 2,549,169 |
| Dec 11, 2024 | 96.80 | 97.86 | 94.53 | 94.75 | -1.10 | -1.15% | 4,027,100 |
| Dec 10, 2024 | 101.00 | 101.31 | 95.14 | 95.85 | -6.41 | -6.27% | 6,788,341 |
| Dec 9, 2024 | 106.05 | 106.05 | 102.15 | 102.26 | -4.73 | -4.42% | 6,538,900 |
| Dec 6, 2024 | 96.00 | 107.86 | 95.33 | 106.99 | 23.31 | 27.86% | 19,823,700 |
| Dec 5, 2024 | 83.59 | 84.35 | 82.79 | 83.68 | -0.31 | -0.37% | 5,967,300 |
| Dec 4, 2024 | 82.24 | 84.20 | 82.11 | 83.99 | 3.54 | 4.40% | 2,768,931 |
| Dec 3, 2024 | 80.26 | 80.51 | 79.06 | 80.45 | 0.19 | 0.24% | 2,661,900 |
| Dec 2, 2024 | 79.59 | 81.79 | 79.40 | 80.26 | 0.57 | 0.72% | 2,346,900 |
| Nov 29, 2024 | 81.00 | 81.76 | 79.53 | 79.69 | -0.69 | -0.86% | 1,342,946 |
| Nov 27, 2024 | 85.10 | 85.17 | 80.25 | 80.38 | -4.92 | -5.77% | 2,769,700 |
| Nov 26, 2024 | 85.98 | 86.75 | 84.60 | 85.30 | -0.21 | -0.25% | 2,691,177 |
| Nov 25, 2024 | 84.25 | 86.50 | 84.17 | 85.51 | 2.48 | 2.99% | 7,870,208 |
| Nov 22, 2024 | 80.96 | 83.18 | 80.96 | 83.03 | 2.88 | 3.59% | 2,280,712 |
| Nov 21, 2024 | 79.44 | 80.60 | 78.44 | 80.15 | 1.34 | 1.70% | 1,772,036 |
| Nov 20, 2024 | 80.03 | 80.65 | 77.93 | 78.81 | -0.71 | -0.89% | 1,232,378 |
| Nov 19, 2024 | 77.65 | 79.75 | 77.06 | 79.52 | 1.15 | 1.47% | 1,491,947 |
| Nov 18, 2024 | 79.11 | 79.46 | 77.78 | 78.37 | -0.74 | -0.94% | 1,852,335 |
| Nov 15, 2024 | 79.39 | 79.69 | 78.06 | 79.11 | -1.25 | -1.56% | 2,165,420 |
| Nov 14, 2024 | 81.93 | 82.22 | 79.19 | 80.36 | -1.45 | -1.77% | 2,711,400 |
| Nov 13, 2024 | 81.74 | 83.68 | 81.30 | 81.81 | -0.66 | -0.80% | 2,368,111 |
| Nov 12, 2024 | 80.56 | 82.97 | 80.13 | 82.47 | 1.25 | 1.54% | 2,811,825 |
| Nov 11, 2024 | 79.79 | 81.57 | 79.38 | 81.22 | 1.84 | 2.32% | 2,450,205 |
| Nov 8, 2024 | 76.48 | 79.50 | 76.48 | 79.38 | 2.91 | 3.81% | 2,658,900 |
| Nov 7, 2024 | 75.56 | 76.94 | 75.17 | 76.47 | 0.96 | 1.27% | 1,839,008 |
| Nov 6, 2024 | 73.85 | 75.88 | 73.30 | 75.51 | 3.26 | 4.51% | 2,860,745 |
| Nov 5, 2024 | 70.00 | 72.32 | 69.86 | 72.25 | 2.40 | 3.44% | 1,693,340 |
| Nov 4, 2024 | 70.79 | 70.93 | 69.28 | 69.85 | -1.26 | -1.77% | 1,956,121 |
| Nov 1, 2024 | 69.87 | 71.30 | 69.60 | 71.11 | 1.73 | 2.49% | 2,594,606 |
| Oct 31, 2024 | 68.74 | 70.00 | 68.58 | 69.38 | 0.40 | 0.58% | 1,544,094 |