DocuSign, Inc. DOCU
NASDAQ · United States · Technology Services
$67.15+0.17 (+0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67.15 | +0.25% | $67.09 | $68.62 | $66.81 | 1.91M |
| 2026-09-29 | $66.98 | 0.00% | $66.27 | $67.43 | $65.85 | 1.84M |
| 2026-09-28 | $66.98 | -0.77% | $65.89 | $67.46 | $63.92 | 3.27M |
| 2026-09-25 | $67.50 | -2.16% | $68.65 | $69.21 | $67.28 | 2.22M |
| 2026-09-24 | $68.99 | -0.72% | $69.00 | $70.36 | $68.45 | 2.32M |
| 2026-09-23 | $69.49 | +4.09% | $67.27 | $69.62 | $66.94 | 3.40M |
| 2026-09-22 | $66.76 | -2.64% | $69.66 | $69.93 | $65.57 | 5.18M |
| 2026-09-21 | $68.57 | -0.72% | $69.17 | $69.87 | $67.96 | 3.28M |
| 2026-09-18 | $69.07 | -2.22% | $70.99 | $71.15 | $69.00 | 7.16M |
| 2026-09-17 | $70.64 | +0.34% | $69.16 | $71.36 | $68.27 | 3.16M |
| 2026-09-16 | $70.40 | -2.02% | $70.60 | $71.84 | $70.14 | 2.40M |
| 2026-09-15 | $71.85 | +3.00% | $68.94 | $74.07 | $68.94 | 4.98M |
| 2026-09-14 | $69.76 | +6.26% | $67.00 | $69.86 | $66.45 | 3.00M |
| 2026-09-11 | $65.65 | -0.23% | $65.63 | $66.99 | $65.49 | 2.19M |
| 2026-09-10 | $65.80 | +2.09% | $64.60 | $65.84 | $63.82 | 2.74M |
| 2026-09-09 | $64.45 | -0.97% | $64.64 | $65.45 | $63.63 | 3.11M |
| 2026-09-08 | $65.08 | -4.87% | $67.05 | $67.05 | $64.22 | 4.13M |
| 2026-09-04 | $68.41 | +3.70% | $68.52 | $70.40 | $64.16 | 7.99M |
| 2026-09-03 | $65.97 | +0.89% | $67.06 | $68.46 | $65.53 | 5.69M |
| 2026-09-02 | $65.39 | +1.16% | $64.85 | $65.81 | $64.18 | 2.73M |
| 2026-09-01 | $64.64 | -2.46% | $65.17 | $66.78 | $64.36 | 3.01M |
| 2026-08-31 | $66.27 | +3.55% | $63.60 | $66.33 | $63.60 | 3.88M |
| 2026-08-28 | $64.00 | +0.31% | $64.02 | $65.64 | $63.97 | 3.77M |
| 2026-08-27 | $63.80 | +7.53% | $61.15 | $64.04 | $60.59 | 3.78M |
| 2026-08-26 | $59.33 | -2.00% | $58.91 | $60.28 | $58.73 | 4.11M |
| 2026-08-25 | $60.54 | -3.23% | $61.74 | $62.56 | $60.22 | 3.51M |
| 2026-08-24 | $62.56 | +0.90% | $61.64 | $62.99 | $61.31 | 1.91M |
| 2026-08-21 | $62.00 | -0.45% | $61.80 | $62.65 | $60.79 | 1.79M |
| 2026-08-20 | $62.28 | +0.27% | $62.00 | $62.87 | $61.33 | 1.84M |
| 2026-08-19 | $62.11 | +3.50% | $59.92 | $62.66 | $59.92 | 2.25M |
| 2026-08-18 | $60.01 | +0.32% | $60.33 | $61.82 | $59.87 | 2.97M |
| 2026-08-17 | $59.82 | -3.58% | $61.07 | $61.60 | $59.60 | 2.12M |
| 2026-08-14 | $62.04 | -3.20% | $64.95 | $65.25 | $60.44 | 3.96M |
| 2026-08-13 | $64.09 | +10.31% | $58.37 | $64.20 | $57.85 | 5.44M |
| 2026-08-12 | $58.10 | -2.09% | $58.42 | $59.16 | $57.50 | 1.88M |
| 2026-08-11 | $59.34 | -0.50% | $59.13 | $60.47 | $58.68 | 1.77M |
| 2026-08-10 | $59.64 | -1.03% | $59.16 | $60.59 | $59.05 | 3.26M |
| 2026-08-07 | $60.26 | +5.91% | $57.98 | $60.38 | $57.89 | 3.44M |
| 2026-08-06 | $56.90 | -1.03% | $56.02 | $57.17 | $55.33 | 2.06M |
| 2026-08-05 | $57.49 | -0.09% | $58.48 | $58.51 | $56.82 | 2.08M |
| 2026-08-04 | $57.54 | +4.37% | $54.39 | $57.55 | $54.26 | 2.74M |
| 2026-08-03 | $55.13 | +0.55% | $56.43 | $57.00 | $55.07 | 3.02M |
| 2026-07-31 | $54.83 | +0.99% | $53.06 | $55.35 | $52.69 | 2.99M |
| 2026-07-30 | $54.29 | -6.67% | $56.13 | $56.79 | $52.88 | 4.66M |
| 2026-07-29 | $58.17 | +3.93% | $56.08 | $59.13 | $55.68 | 4.47M |
| 2026-07-28 | $55.97 | +5.78% | $53.59 | $56.20 | $53.59 | 3.66M |
| 2026-07-27 | $52.91 | +4.90% | $51.75 | $54.30 | $51.22 | 3.11M |
| 2026-07-24 | $50.44 | +7.23% | $48.04 | $50.51 | $48.04 | 2.54M |
| 2026-07-23 | $47.04 | -1.77% | $48.40 | $48.80 | $46.57 | 2.41M |
| 2026-07-22 | $47.89 | -5.62% | $50.51 | $50.57 | $47.29 | 2.95M |
| 2026-07-21 | $50.74 | -2.98% | $50.98 | $52.45 | $50.56 | 2.65M |
| 2026-07-20 | $52.30 | -0.83% | $52.25 | $53.43 | $51.25 | 2.94M |
| 2026-07-17 | $52.74 | -1.20% | $52.89 | $54.50 | $52.16 | 3.24M |
| 2026-07-16 | $53.38 | +4.34% | $51.98 | $54.01 | $51.19 | 4.16M |
| 2026-07-15 | $51.16 | +3.60% | $50.00 | $51.66 | $49.81 | 3.54M |
| 2026-07-14 | $49.38 | -0.98% | $47.34 | $50.12 | $47.16 | 2.38M |
| 2026-07-13 | $49.87 | +1.40% | $49.69 | $50.65 | $49.14 | 2.71M |
| 2026-07-10 | $49.18 | +0.86% | $49.58 | $49.70 | $48.22 | 3.14M |
| 2026-07-09 | $48.76 | +3.26% | $46.23 | $48.95 | $45.50 | 3.01M |
| 2026-07-08 | $47.22 | -0.02% | $46.68 | $47.45 | $45.70 | 2.84M |
| 2026-07-07 | $47.23 | +0.70% | $47.97 | $48.99 | $46.97 | 3.37M |
| 2026-07-06 | $46.90 | +2.47% | $45.20 | $46.98 | $44.77 | 3.47M |
| 2026-07-02 | $45.77 | -0.54% | $45.70 | $46.59 | $45.53 | 2.48M |
| 2026-07-01 | $46.02 | +3.60% | $45.65 | $46.40 | $44.94 | 3.49M |
| 2026-06-30 | $44.42 | -1.38% | $44.87 | $45.11 | $43.85 | 3.41M |
| 2026-06-29 | $45.04 | -0.38% | $45.93 | $46.38 | $44.90 | 3.58M |
| 2026-06-26 | $45.21 | +6.48% | $42.90 | $45.33 | $42.90 | 8.41M |
| 2026-06-25 | $42.46 | -4.02% | $43.66 | $44.22 | $42.27 | 4.10M |
| 2026-06-24 | $44.24 | +3.68% | $42.87 | $44.78 | $42.60 | 5.00M |
| 2026-06-23 | $42.67 | -0.09% | $43.39 | $44.02 | $42.62 | 3.97M |
| 2026-06-22 | $42.71 | -1.75% | $42.80 | $44.21 | $42.25 | 5.12M |
| 2026-06-18 | $43.47 | +2.09% | $42.04 | $43.91 | $41.37 | 9.47M |
| 2026-06-17 | $42.58 | -4.16% | $43.83 | $45.09 | $42.35 | 4.95M |
| 2026-06-16 | $44.43 | +0.53% | $44.17 | $45.29 | $43.90 | 3.78M |
| 2026-06-15 | $44.19 | -1.85% | $45.45 | $46.50 | $43.40 | 5.50M |
| 2026-06-12 | $45.03 | +1.08% | $44.41 | $45.12 | $43.48 | 4.26M |
| 2026-06-11 | $44.55 | -1.29% | $44.40 | $45.33 | $43.87 | 4.11M |
| 2026-06-10 | $45.13 | +0.13% | $44.08 | $46.24 | $44.00 | 3.63M |
| 2026-06-09 | $45.07 | -2.36% | $45.70 | $46.43 | $43.76 | 5.77M |
| 2026-06-08 | $46.16 | -2.33% | $47.01 | $47.96 | $45.74 | 4.88M |
| 2026-06-05 | $47.26 | -7.22% | $49.17 | $50.78 | $46.73 | 8.71M |
| 2026-06-04 | $50.94 | -2.79% | $53.94 | $54.23 | $50.81 | 7.12M |
| 2026-06-03 | $52.40 | -4.90% | $54.12 | $54.29 | $51.86 | 3.27M |
| 2026-06-02 | $55.10 | -3.37% | $55.04 | $55.91 | $53.67 | 4.89M |
| 2026-06-01 | $57.02 | +8.57% | $54.40 | $57.29 | $53.12 | 4.91M |
| 2026-05-29 | $52.52 | +5.93% | $50.15 | $53.36 | $49.84 | 5.53M |
| 2026-05-28 | $49.58 | +2.37% | $49.11 | $50.43 | $48.31 | 2.48M |
| 2026-05-27 | $48.43 | -1.80% | $48.60 | $50.13 | $48.16 | 2.14M |
| 2026-05-26 | $49.32 | -0.42% | $48.79 | $49.92 | $48.03 | 2.42M |
| 2026-05-22 | $49.53 | +1.14% | $49.50 | $50.19 | $48.86 | 2.28M |