DocuSign Inc. (DOCU)
NASDAQ: DOCU
· Real-Time Price · USD
81.52
0.21 (0.26%)
At close: Sep 26, 2025, 3:59 PM
81.69
0.21%
After-hours: Sep 26, 2025, 07:48 PM EDT
DOCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.60 | 82.21 | 81.09 | 81.52 | 81.52 | 0.26% | 2,182,565 |
| Sep 25, 2025 | 83.01 | 83.29 | 81.10 | 81.31 | 81.31 | -3.21% | 2,661,020 |
| Sep 24, 2025 | 85.13 | 85.84 | 83.95 | 84.01 | 84.01 | -0.95% | 1,840,930 |
| Sep 23, 2025 | 85.70 | 86.27 | 84.72 | 84.82 | 84.82 | -0.05% | 1,972,927 |
| Sep 22, 2025 | 83.59 | 85.28 | 82.78 | 84.86 | 84.86 | 0.32% | 1,936,850 |
| Sep 19, 2025 | 84.98 | 85.77 | 83.81 | 84.59 | 84.59 | -0.49% | 4,516,794 |
| Sep 18, 2025 | 84.99 | 86.65 | 84.60 | 85.01 | 85.01 | 0.58% | 3,428,100 |
| Sep 17, 2025 | 82.20 | 84.72 | 82.00 | 84.52 | 84.52 | 3.44% | 3,775,900 |
| Sep 16, 2025 | 81.28 | 82.92 | 81.03 | 81.71 | 81.71 | 0.17% | 2,750,106 |
| Sep 15, 2025 | 80.30 | 81.78 | 80.30 | 81.57 | 81.57 | 1.72% | 2,751,900 |
| Sep 12, 2025 | 80.69 | 81.69 | 80.10 | 80.19 | 80.19 | -0.06% | 2,170,585 |
| Sep 11, 2025 | 79.39 | 80.76 | 78.90 | 80.24 | 80.24 | 1.80% | 3,768,423 |
| Sep 10, 2025 | 79.81 | 82.06 | 78.07 | 78.82 | 78.82 | -1.23% | 4,435,380 |
| Sep 9, 2025 | 81.57 | 81.65 | 79.49 | 79.80 | 79.80 | -2.36% | 5,091,400 |
| Sep 8, 2025 | 80.35 | 81.93 | 77.66 | 81.73 | 81.73 | 2.34% | 5,077,512 |
| Sep 5, 2025 | 82.00 | 83.06 | 78.14 | 79.86 | 79.86 | 4.75% | 10,430,519 |
| 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 |