DocuSign Inc. (DOCU)
NASDAQ: DOCU
· Real-Time Price · USD
79.86
3.62 (4.75%)
At close: Sep 05, 2025, 3:59 PM
79.63
-0.29%
After-hours: Sep 05, 2025, 07:55 PM EDT
DOCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82.00 | 83.06 | 78.14 | 79.86 | 79.86 | 4.75% | 10,312,700 |
| Sep 4, 2025 | 75.21 | 76.38 | 74.06 | 76.24 | 76.24 | 0.45% | 5,686,000 |
| Sep 3, 2025 | 74.11 | 76.64 | 73.85 | 75.90 | 75.90 | 2.47% | 2,721,838 |
| Sep 2, 2025 | 74.64 | 75.37 | 73.33 | 74.07 | 74.07 | -3.38% | 3,116,901 |
| Aug 29, 2025 | 75.93 | 77.19 | 75.62 | 76.66 | 76.66 | 1.52% | 2,273,413 |
| Aug 28, 2025 | 74.79 | 75.77 | 74.39 | 75.51 | 75.51 | 1.11% | 1,235,200 |
| Aug 27, 2025 | 72.58 | 75.04 | 72.58 | 74.68 | 74.68 | 3.01% | 2,685,541 |
| Aug 26, 2025 | 74.05 | 74.60 | 72.44 | 72.50 | 72.50 | -1.95% | 2,697,703 |
| Aug 25, 2025 | 74.67 | 74.86 | 73.83 | 73.94 | 73.94 | -1.16% | 1,307,870 |
| Aug 22, 2025 | 70.91 | 75.21 | 70.82 | 74.81 | 74.81 | 5.75% | 2,694,100 |
| Aug 21, 2025 | 70.41 | 71.05 | 69.68 | 70.74 | 70.74 | -0.49% | 1,537,637 |
| Aug 20, 2025 | 70.54 | 71.26 | 69.89 | 71.09 | 71.09 | 0.30% | 1,809,698 |
| Aug 19, 2025 | 71.92 | 72.50 | 70.74 | 70.88 | 70.88 | -1.14% | 1,652,900 |
| Aug 18, 2025 | 71.00 | 72.29 | 71.00 | 71.70 | 71.70 | 1.13% | 2,045,900 |
| Aug 15, 2025 | 69.12 | 71.39 | 68.74 | 70.90 | 70.90 | 2.75% | 2,108,927 |
| Aug 14, 2025 | 70.08 | 70.39 | 68.71 | 69.00 | 69.00 | -2.42% | 2,194,047 |
| Aug 13, 2025 | 68.98 | 71.54 | 68.19 | 70.71 | 70.71 | 3.95% | 3,346,900 |
| Aug 12, 2025 | 67.19 | 68.44 | 66.35 | 68.02 | 68.02 | 1.31% | 3,862,856 |
| Aug 11, 2025 | 69.15 | 69.91 | 67.00 | 67.14 | 67.14 | -2.96% | 3,402,500 |
| Aug 8, 2025 | 70.61 | 71.10 | 69.02 | 69.19 | 69.19 | -1.83% | 2,974,000 |