DocuSign Inc. (DOCU)
89.35
0.35 (0.39%)
At close: Mar 25, 2025, 3:59 PM
89.40
0.06%
After-hours: Mar 25, 2025, 07:56 PM EDT
DOCU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 88.85 | 89.73 | 88.13 | 89.00 | 0.94 | 1.07% | 2,424,195 |
| Mar 21, 2025 | 83.94 | 88.36 | 83.50 | 88.06 | 2.95 | 3.47% | 5,052,518 |
| Mar 20, 2025 | 84.86 | 87.49 | 84.58 | 85.11 | -0.50 | -0.58% | 2,235,200 |
| Mar 19, 2025 | 84.70 | 86.21 | 82.36 | 85.61 | 0.60 | 0.71% | 2,871,423 |
| Mar 18, 2025 | 82.59 | 85.47 | 82.05 | 85.01 | 1.58 | 1.89% | 3,245,300 |
| Mar 17, 2025 | 87.41 | 88.32 | 83.32 | 83.43 | -2.33 | -2.72% | 4,587,300 |
| Mar 14, 2025 | 81.52 | 88.70 | 80.75 | 85.76 | 11.06 | 14.81% | 11,933,900 |
| Mar 13, 2025 | 79.16 | 79.36 | 74.26 | 74.70 | -5.43 | -6.78% | 7,260,700 |
| Mar 12, 2025 | 80.54 | 81.43 | 79.36 | 80.13 | 0.63 | 0.79% | 2,083,604 |
| Mar 11, 2025 | 77.47 | 81.94 | 77.32 | 79.50 | 1.64 | 2.11% | 2,885,729 |
| Mar 10, 2025 | 80.00 | 81.11 | 76.93 | 77.86 | -1.97 | -2.47% | 3,283,627 |
| Mar 7, 2025 | 78.81 | 80.40 | 76.58 | 79.83 | 0.06 | 0.08% | 2,446,833 |
| Mar 6, 2025 | 81.36 | 81.36 | 78.03 | 79.77 | -2.59 | -3.14% | 2,772,200 |
| Mar 5, 2025 | 81.52 | 82.47 | 80.07 | 82.36 | 0.30 | 0.37% | 1,657,347 |
| Mar 4, 2025 | 80.00 | 83.22 | 78.84 | 82.06 | 0.36 | 0.44% | 2,129,711 |
| Mar 3, 2025 | 84.49 | 84.73 | 81.07 | 81.70 | -1.47 | -1.77% | 1,578,600 |
| Feb 28, 2025 | 81.02 | 83.18 | 79.81 | 83.17 | 1.89 | 2.33% | 2,317,400 |
| Feb 27, 2025 | 84.78 | 84.78 | 81.14 | 81.28 | -1.00 | -1.22% | 2,330,116 |
| Feb 26, 2025 | 82.14 | 83.60 | 81.86 | 82.28 | 0.62 | 0.76% | 1,220,526 |
| Feb 25, 2025 | 82.75 | 82.75 | 78.51 | 81.66 | -2.03 | -2.43% | 2,508,058 |
| Feb 24, 2025 | 84.13 | 84.61 | 81.14 | 83.69 | -0.27 | -0.32% | 2,019,600 |
| Feb 21, 2025 | 86.20 | 86.20 | 83.40 | 83.96 | -2.24 | -2.60% | 1,975,632 |
| Feb 20, 2025 | 85.95 | 86.45 | 83.81 | 86.20 | -0.53 | -0.61% | 1,912,820 |
| Feb 19, 2025 | 87.01 | 87.40 | 85.77 | 86.73 | -0.61 | -0.70% | 1,735,058 |
| Feb 18, 2025 | 87.25 | 87.53 | 85.32 | 87.34 | 0.00 | 0.00% | 1,825,374 |
| Feb 14, 2025 | 87.82 | 88.00 | 86.38 | 87.34 | -1.29 | -1.46% | 1,247,100 |
| Feb 13, 2025 | 89.30 | 89.45 | 87.78 | 88.63 | 0.34 | 0.39% | 1,169,200 |
| Feb 12, 2025 | 86.88 | 88.75 | 85.40 | 88.29 | 0.37 | 0.42% | 1,403,939 |
| Feb 11, 2025 | 90.09 | 91.25 | 86.93 | 87.92 | -2.94 | -3.24% | 2,041,725 |
| Feb 10, 2025 | 91.93 | 93.07 | 90.81 | 90.86 | 0.38 | 0.42% | 1,341,443 |
| Feb 7, 2025 | 94.34 | 94.36 | 90.36 | 90.48 | -3.37 | -3.59% | 2,228,542 |
| Feb 6, 2025 | 97.73 | 99.30 | 92.27 | 93.85 | -3.04 | -3.14% | 3,125,616 |
| Feb 5, 2025 | 96.48 | 97.43 | 94.35 | 96.89 | 0.42 | 0.44% | 1,573,963 |
| Feb 4, 2025 | 97.00 | 97.88 | 95.36 | 96.47 | -0.03 | -0.03% | 2,383,897 |
| Feb 3, 2025 | 93.06 | 97.09 | 91.63 | 96.50 | -0.23 | -0.24% | 2,720,433 |
| Jan 31, 2025 | 96.92 | 98.60 | 96.06 | 96.73 | 0.88 | 0.92% | 2,805,406 |
| Jan 30, 2025 | 95.85 | 96.87 | 94.51 | 95.85 | 0.39 | 0.41% | 1,647,400 |
| Jan 29, 2025 | 97.43 | 97.50 | 93.90 | 95.46 | -2.24 | -2.29% | 1,691,600 |
| Jan 28, 2025 | 92.28 | 99.09 | 91.50 | 97.70 | 5.44 | 5.90% | 3,296,100 |
| Jan 27, 2025 | 88.86 | 94.66 | 88.60 | 92.26 | 0.66 | 0.72% | 2,062,400 |
| Jan 24, 2025 | 91.30 | 92.97 | 90.20 | 91.60 | 1.06 | 1.17% | 2,253,100 |
| Jan 23, 2025 | 90.84 | 91.33 | 89.34 | 90.54 | -1.22 | -1.33% | 1,575,900 |
| Jan 22, 2025 | 92.18 | 92.61 | 91.18 | 91.76 | 0.40 | 0.44% | 1,156,100 |
| Jan 21, 2025 | 91.00 | 91.78 | 88.71 | 91.36 | 1.76 | 1.96% | 1,912,500 |
| Jan 17, 2025 | 92.65 | 93.98 | 89.04 | 89.60 | -1.56 | -1.71% | 2,385,004 |
| Jan 16, 2025 | 91.56 | 92.24 | 89.92 | 91.16 | -0.18 | -0.20% | 1,622,714 |
| Jan 15, 2025 | 91.88 | 92.41 | 89.70 | 91.34 | 1.25 | 1.39% | 2,203,900 |
| Jan 14, 2025 | 90.35 | 92.59 | 89.63 | 90.09 | 0.07 | 0.08% | 2,117,139 |
| 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 |