Skip to main content
DocuSign, Inc. (DOCU)
NASDAQ: DOCU · Real-Time Price · USD
65.67
-5.43 (-7.64%)
At close: Dec 5, 2025, 4:00 PM EST
65.75
+0.08 (0.12%)
After-hours: Dec 5, 2025, 7:59 PM EST

DocuSign Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202564.5666.9763.4165.6765.67-7.64%8,916,483
Dec 4, 202571.2072.3570.8071.1071.100.68%6,304,983
Dec 3, 202568.8971.0568.2770.6270.622.56%2,258,014
Dec 2, 202568.5469.9568.2368.8668.860.78%2,698,760
Dec 1, 202568.2569.5967.5768.3368.33-1.47%2,227,058
Nov 28, 202569.1970.1369.0669.3569.350.70%906,628
Nov 26, 202568.0269.4167.7768.8768.871.34%1,914,554
Nov 25, 202565.9068.3465.6467.9667.963.08%1,700,027
Nov 24, 202566.1866.4365.2765.9365.930.83%2,439,194
Nov 21, 202563.9966.2063.5065.3965.392.16%1,970,990
Nov 20, 202566.1366.7363.9364.0164.01-1.58%1,946,860
Nov 19, 202565.5865.5864.2465.0465.04-0.81%1,657,888
Nov 18, 202564.4366.3363.8165.5765.571.39%2,680,040
Nov 17, 202567.0767.3564.5864.6764.67-4.56%2,013,539
Nov 14, 202566.2168.3865.8467.7667.761.12%1,842,699
Nov 13, 202568.1569.1566.7567.0167.01-3.37%1,939,363
Nov 12, 202569.3670.2369.2669.3569.350.73%1,650,751
Nov 11, 202569.2270.3268.7668.8568.85-1.15%1,846,818
Nov 10, 202570.1770.1868.7169.6569.65-0.07%1,603,012
Nov 7, 202568.8270.1868.5069.7069.70-0.04%1,411,127
Nov 6, 202570.5070.5268.3169.7369.73-1.65%1,827,529
Nov 5, 202570.8571.6169.8870.9070.900.13%2,405,817
Nov 4, 202572.1372.1370.2770.8170.81-3.05%1,836,694
Nov 3, 202573.1474.2571.4573.0473.04-0.14%2,182,839
Oct 31, 202571.7273.2671.1373.1473.142.14%3,043,840
Oct 30, 202568.7273.5568.3071.6171.613.81%4,517,618
Oct 29, 202570.5070.6068.8568.9868.98-2.43%2,454,863
Oct 28, 202571.6171.6170.2870.7070.70-1.04%1,637,267
Oct 27, 202572.4672.4671.2171.4471.44-0.07%1,677,858
Oct 24, 202572.2072.5071.3271.4971.490.58%1,175,268
Oct 23, 202570.5571.2470.2171.0871.080.74%1,644,148
Oct 22, 202572.0572.2370.4470.5670.56-2.60%1,930,353
Oct 21, 202570.0575.0069.6672.4572.452.50%4,046,243
Oct 20, 202568.2570.9868.1070.6870.684.05%2,230,577
Oct 17, 202566.8168.3866.7367.9367.931.21%1,937,501
Oct 16, 202568.4969.5766.5767.1267.12-1.16%3,767,760
Oct 15, 202569.2369.3167.5267.9167.91-0.66%2,469,382
Oct 14, 202568.4169.0667.1668.3668.36-1.57%2,635,167
Oct 13, 202569.3470.0868.4069.4569.451.54%2,292,237
Oct 10, 202571.5571.9768.1968.4068.40-4.13%3,572,537
Oct 9, 202571.7472.3070.4371.3571.35-0.27%2,706,214
Oct 8, 202570.5871.6070.1071.5471.542.29%2,676,353
Oct 7, 202572.7272.9368.4069.9469.94-3.09%3,542,138
Oct 6, 202570.1673.9069.8572.1772.173.50%5,437,178
Oct 3, 202568.4670.4068.4669.7369.732.39%3,897,972
Oct 2, 202569.2369.3367.9968.1068.10-1.26%4,802,494
Oct 1, 202571.2871.9068.5268.9768.97-4.33%9,696,225
Sep 30, 202581.8881.8872.0272.0972.09-12.24%9,675,137
Sep 29, 202581.8282.4481.3782.1482.140.76%1,934,061
Sep 26, 202581.6082.2181.0981.5281.520.26%2,182,980
Sep 25, 202583.0183.2981.1081.3181.31-3.21%2,661,020
Sep 24, 202585.1385.8483.9584.0184.01-0.95%1,840,930
Sep 23, 202585.7086.2784.7284.8284.82-0.05%1,972,927
Sep 22, 202583.5985.2882.7884.8684.860.32%1,936,850
Sep 19, 202584.9885.7783.8184.5984.59-0.49%4,516,794
Sep 18, 202584.9986.6584.6085.0185.010.58%3,428,058
Sep 17, 202582.2084.7282.0084.5284.523.44%3,775,898
Sep 16, 202581.2882.9281.0381.7181.710.17%2,750,106
Sep 15, 202580.3081.7880.3081.5781.571.72%2,751,896
Sep 12, 202580.6981.6980.1080.1980.19-0.06%2,170,585
Sep 11, 202579.3980.7678.9080.2480.241.80%3,768,423
Sep 10, 202579.8182.0678.0778.8278.82-1.23%4,435,380
Sep 9, 202581.5781.6579.4979.8079.80-2.36%5,091,367
Sep 8, 202580.3581.9377.6681.7381.732.34%5,077,512
Sep 5, 202582.0083.0678.1479.8679.864.75%10,430,519
Sep 4, 202575.2176.3874.0676.2476.240.45%5,685,989
Sep 3, 202574.1176.6473.8575.9075.902.47%2,721,838
Sep 2, 202574.6475.3773.3474.0774.07-3.38%3,116,901
Aug 29, 202575.9377.1975.6276.6676.661.52%2,273,413
Aug 28, 202574.7975.7774.3975.5175.511.11%1,235,153
Aug 27, 202572.5875.0472.5874.6874.683.01%2,685,541
Aug 26, 202574.0574.6172.4472.5072.50-1.95%2,697,703
Aug 25, 202574.6774.8773.8373.9473.94-1.16%1,307,870
Aug 22, 202570.9175.2170.8274.8174.815.75%2,694,052
Aug 21, 202570.4171.0569.6870.7470.74-0.49%1,537,637
Aug 20, 202570.5471.2669.8971.0971.090.30%1,809,698
Aug 19, 202571.9272.5070.7470.8870.88-1.14%1,652,896
Aug 18, 202571.0072.2971.0071.7071.701.13%2,045,899
Aug 15, 202569.1271.3968.7570.9070.902.75%2,108,927
Aug 14, 202570.0870.3968.7169.0069.00-2.42%2,194,047
Aug 13, 202568.9871.5468.2070.7170.713.95%3,346,894
Aug 12, 202567.1968.4466.3568.0268.021.31%3,862,856
Aug 11, 202569.1569.9167.0067.1467.14-2.96%3,402,490
Aug 8, 202570.6171.1069.0269.1969.19-1.83%2,973,988
Aug 7, 202575.5675.6968.6870.4870.48-6.20%4,139,021
Aug 6, 202574.7075.6074.4775.1475.141.76%1,712,696
Aug 5, 202575.8375.9473.7773.8473.84-2.04%1,412,447
Aug 4, 202574.6575.4074.4675.3875.382.09%1,363,873
Aug 1, 202574.8975.1473.1473.8473.84-2.38%1,871,589
Jul 31, 202578.3878.3875.6075.6475.64-2.98%1,847,634
Jul 30, 202579.8879.9977.3477.9677.96-2.40%1,745,095
Jul 29, 202580.8581.3079.4379.8879.88-0.63%1,151,799
Jul 28, 202579.9581.1679.5080.3980.390.65%1,566,890
Jul 25, 202580.6380.8379.6079.8779.87-0.57%1,711,217
Jul 24, 202581.1481.7379.6280.3380.33-1.33%1,944,808
Jul 23, 202581.6281.7180.0881.4181.410.04%1,711,696
Jul 22, 202579.3481.6578.7681.3881.382.57%2,107,370
Jul 21, 202579.7780.8578.2879.3479.34-0.04%2,659,557
Jul 18, 202578.2479.3877.3579.3779.372.25%1,957,340
Jul 17, 202577.2077.7976.3977.6277.620.62%2,304,319